Canada markets close in 4 hours 37 minutes

DAVIDsTEA Inc. (DTEA)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
1.9900+0.0700 (+3.65%)
As of 11:05AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 20221.94001.99001.92001.99001.99005,704
May 16, 20221.97002.04001.88001.95001.950021,100
May 13, 20221.96002.04401.87002.00002.000054,300
May 12, 20222.07402.07401.93601.97001.970037,300
May 11, 20222.24002.27002.07002.07002.070020,900
May 10, 20222.16002.21001.94002.21002.210060,600
May 09, 20222.25002.25002.08002.08002.080087,700
May 06, 20222.22002.35002.00002.28002.280064,000
May 05, 20222.35002.37302.17002.25002.250047,800
May 04, 20222.34302.38002.32702.35002.350010,700
May 03, 20222.47002.47002.35002.38002.380010,900
May 02, 20222.47802.53002.34002.40002.400071,500
Apr 29, 20222.48002.55002.47002.49002.490049,600
Apr 28, 20222.49002.50002.45002.47002.470015,800
Apr 27, 20222.45002.50002.45002.47002.47007,000
Apr 26, 20222.46002.50002.45002.45002.450036,900
Apr 25, 20222.45002.50502.45002.49002.49009,100
Apr 22, 20222.45002.52002.45002.48002.480017,100
Apr 21, 20222.49702.49702.41002.45002.450036,500
Apr 20, 20222.60002.60002.41002.50002.500057,600
Apr 19, 20222.57602.60002.53002.59002.590046,300
Apr 18, 20222.61002.70002.56002.56002.560044,700
Apr 14, 20222.66002.70002.57102.60002.600012,900
Apr 13, 20222.62002.70002.60302.66002.660012,700
Apr 12, 20222.58002.70002.58002.62002.620026,600
Apr 11, 20222.74002.91002.56002.58002.580042,100
Apr 08, 20222.72902.88002.71102.79202.792014,600
Apr 07, 20222.88002.88002.74402.82002.82006,700
Apr 06, 20222.88002.88002.80002.85002.85003,000
Apr 05, 20222.82102.87302.70202.85002.850035,100
Apr 04, 20222.86002.94002.80002.82002.820021,600
Apr 01, 20222.80902.90002.80302.90002.90005,500
Mar 31, 20222.91002.92002.79002.81002.810078,300
Mar 30, 20222.94002.99002.85002.89002.890048,300
Mar 29, 20222.90002.97002.69002.90002.900021,700
Mar 28, 20222.91002.99002.82002.91002.910018,700
Mar 25, 20222.88502.95002.84402.95002.95005,300
Mar 24, 20222.83002.93002.83002.93002.930021,900
Mar 23, 20222.87002.93002.81002.88002.880013,400
Mar 22, 20222.87502.94002.82802.88002.880038,400
Mar 21, 20222.92502.95002.79002.90002.900029,600
Mar 18, 20222.82002.94002.76502.90002.900017,400
Mar 17, 20222.80002.92002.73402.82002.820036,100
Mar 16, 20222.73002.80002.68502.73002.730022,800
Mar 15, 20222.56002.77702.56002.67002.670014,400
Mar 14, 20222.89002.89002.56902.65002.650064,300
Mar 11, 20222.85402.95002.83002.95002.950049,200
Mar 10, 20222.86002.95002.86002.95002.95008,700
Mar 09, 20222.90002.95002.85002.93002.930034,600
Mar 08, 20222.82002.95002.80002.84002.840046,000
Mar 07, 20222.84002.89702.80002.86002.860027,900
Mar 04, 20222.82002.98002.79002.82002.820016,300
Mar 03, 20222.99502.99502.81002.91002.91006,500
Mar 02, 20222.85002.99002.80202.90002.900044,800
Mar 01, 20223.00003.00002.80002.80002.800049,000
Feb 28, 20223.01003.12802.80002.80002.800036,100
Feb 25, 20222.90003.27202.90003.02003.020018,400
Feb 24, 20222.75002.95002.70002.90002.9000154,800
Feb 23, 20223.07103.16802.72002.95002.9500135,900
Feb 22, 20223.31003.34003.05003.05003.0500107,100
Feb 18, 20223.27003.45003.18003.35003.350039,900
Feb 17, 20223.27003.43003.21003.33003.330026,000
Feb 16, 20223.30003.45003.18103.33003.330048,100
Feb 15, 20223.35003.44003.20003.25003.250043,400
Feb 14, 20223.24003.45003.15103.34003.3400109,100
Feb 11, 20223.22003.32003.11003.22003.220031,700
Feb 10, 20223.16003.35003.11003.13003.130060,000
Feb 09, 20223.27503.48003.21503.28003.280020,800
Feb 08, 20223.15003.35003.12003.33003.330035,800
Feb 07, 20223.05003.25003.05003.17003.170022,800
Feb 04, 20223.06003.10003.05003.06003.060011,400
Feb 03, 20223.08003.11003.02003.05003.050036,500
Feb 02, 20223.12003.13003.00003.08003.080069,900
Feb 01, 20223.17503.25003.10303.10303.103020,400
Jan 31, 20223.17003.28003.10003.10003.100018,700
Jan 28, 20223.11003.21003.08003.16003.160033,000
Jan 27, 20223.27603.28003.05003.17003.170056,400
Jan 26, 20223.16003.24003.06803.20003.200049,200
Jan 25, 20223.00003.25003.00003.15003.1500215,200
Jan 24, 20223.10003.31802.95003.08003.0800132,500
Jan 21, 20223.21003.52003.15003.22003.2200244,300
Jan 20, 20223.31003.46503.21003.24003.240049,300
Jan 19, 20223.37003.47003.25003.25003.250054,900
Jan 18, 20223.53003.59603.36003.40003.400080,000
Jan 14, 20223.47003.60003.35003.51003.510071,800
Jan 13, 20223.64003.70003.40003.45003.4500102,800
Jan 12, 20223.50003.86003.44803.64003.6400177,400
Jan 11, 20223.28003.50003.16003.44003.440045,400
Jan 10, 20223.20003.44403.15503.27003.270034,800
Jan 07, 20223.18003.44003.15003.23003.230075,200
Jan 06, 20223.15003.18003.10003.18003.180012,500
Jan 05, 20223.22503.24003.10003.10003.100018,600
Jan 04, 20223.26003.33503.12003.20003.2000142,300
Jan 03, 20223.17003.29003.07003.20003.2000106,900
Dec 31, 20213.07003.15003.06503.10003.100017,700
Dec 30, 20213.07003.19003.03303.07003.070027,000
Dec 29, 20213.15003.19803.02003.03003.0300159,300
Dec 28, 20213.15003.26003.15003.17003.170069,000
Dec 27, 20213.33003.36003.20903.22003.2200136,600
Dec 23, 20213.57003.57003.34003.35003.3500116,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...