TECH LEADS POST-FED RALLY AS NASDAQ SURGES 3%

Meta Platforms stock up 23% after company results that topped revenue expectations

DAVIDsTEA Inc. (DTEA)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD

Add to watchlist

0.9799

+0.0223

(+2.33%)

At close: 03:54PM EST

Time Period:

Feb 02, 2022 - Feb 02, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 02, 2023	0.9670	0.9898	0.9600	0.9799	0.9799	15,139
Feb 01, 2023	0.9770	0.9770	0.9200	0.9580	0.9580	17,100
Jan 31, 2023	0.9200	0.9350	0.9000	0.9300	0.9300	13,400
Jan 30, 2023	0.8950	0.9900	0.8950	0.9300	0.9300	67,400
Jan 27, 2023	0.9500	0.9500	0.8810	0.8950	0.8950	31,100
Jan 26, 2023	0.9900	1.0000	0.9110	0.9110	0.9110	49,800
Jan 25, 2023	0.9650	0.9850	0.9500	0.9850	0.9850	7,200
Jan 24, 2023	0.9500	0.9900	0.9500	0.9600	0.9600	12,000
Jan 23, 2023	0.9500	1.0000	0.9500	0.9510	0.9510	12,200
Jan 20, 2023	0.9700	0.9890	0.9450	0.9730	0.9730	16,200
Jan 19, 2023	0.9400	0.9600	0.9130	0.9600	0.9600	5,700
Jan 18, 2023	0.9420	0.9550	0.9210	0.9480	0.9480	21,700
Jan 17, 2023	0.9900	1.0000	0.9300	0.9500	0.9500	43,400
Jan 13, 2023	0.9700	1.0000	0.9600	0.9900	0.9900	47,800
Jan 12, 2023	0.9300	0.9700	0.9300	0.9400	0.9400	21,500
Jan 11, 2023	0.9500	0.9700	0.8930	0.9300	0.9300	89,000
Jan 10, 2023	0.8400	0.9390	0.8320	0.9300	0.9300	43,300
Jan 09, 2023	0.8300	0.8400	0.8010	0.8400	0.8400	24,000
Jan 06, 2023	0.7390	0.8500	0.7390	0.8200	0.8200	46,100
Jan 05, 2023	0.7900	0.8160	0.7200	0.7200	0.7200	44,100
Jan 04, 2023	0.8000	0.8000	0.7700	0.7820	0.7820	26,200
Jan 03, 2023	0.7710	0.8100	0.7710	0.8100	0.8100	11,400
Dec 30, 2022	0.7900	0.7900	0.7700	0.7900	0.7900	21,000
Dec 29, 2022	0.8010	0.8200	0.7700	0.8000	0.8000	45,700
Dec 28, 2022	0.7900	0.8200	0.7700	0.8000	0.8000	75,500
Dec 27, 2022	0.7050	0.8000	0.7000	0.7910	0.7910	58,900
Dec 23, 2022	0.7200	0.7200	0.7000	0.7050	0.7050	33,900
Dec 22, 2022	0.7180	0.7200	0.7120	0.7120	0.7120	22,700
Dec 21, 2022	0.7200	0.7200	0.7120	0.7120	0.7120	32,600
Dec 20, 2022	0.7000	0.7700	0.7000	0.7100	0.7100	18,700
Dec 19, 2022	0.7200	0.7500	0.6800	0.7000	0.7000	50,400
Dec 16, 2022	0.7350	0.7700	0.7210	0.7390	0.7390	17,100
Dec 15, 2022	0.7600	0.7700	0.7350	0.7540	0.7540	45,000
Dec 14, 2022	0.7300	0.7700	0.7300	0.7450	0.7450	32,200
Dec 13, 2022	0.7400	0.7700	0.7300	0.7700	0.7700	22,900
Dec 12, 2022	0.7630	0.7630	0.7090	0.7410	0.7410	29,700
Dec 09, 2022	0.7710	0.7720	0.7100	0.7630	0.7630	23,300
Dec 08, 2022	0.7700	0.7930	0.7600	0.7710	0.7710	14,300
Dec 07, 2022	0.7800	0.7940	0.7400	0.7700	0.7700	10,200
Dec 06, 2022	0.8320	0.8330	0.7500	0.7840	0.7840	53,500
Dec 05, 2022	0.7800	0.8330	0.7780	0.8150	0.8150	21,100
Dec 02, 2022	0.7700	0.8320	0.7700	0.7900	0.7900	20,600
Dec 01, 2022	0.7630	0.8000	0.7500	0.7630	0.7630	37,100
Nov 30, 2022	0.7260	0.7680	0.7260	0.7680	0.7680	25,800
Nov 29, 2022	0.7500	0.7700	0.7100	0.7230	0.7230	36,000
Nov 28, 2022	0.7500	0.7500	0.7210	0.7210	0.7210	11,500
Nov 25, 2022	0.7200	0.7500	0.7200	0.7500	0.7500	11,200
Nov 23, 2022	0.7500	0.7500	0.7210	0.7250	0.7250	11,800
Nov 22, 2022	0.7500	0.7700	0.7300	0.7300	0.7300	44,300
Nov 21, 2022	0.7600	0.7780	0.7030	0.7500	0.7500	43,900
Nov 18, 2022	0.7500	0.7500	0.7020	0.7450	0.7450	14,100
Nov 17, 2022	0.7400	0.7600	0.7020	0.7200	0.7200	33,100
Nov 16, 2022	0.6840	0.7250	0.6500	0.7020	0.7020	75,400
Nov 15, 2022	0.7390	0.7780	0.6700	0.6950	0.6950	168,400
Nov 14, 2022	0.7320	0.7790	0.7100	0.7140	0.7140	44,700
Nov 11, 2022	0.7410	0.8380	0.7300	0.7550	0.7550	94,900
Nov 10, 2022	0.7900	0.7900	0.7420	0.7580	0.7580	18,500
Nov 09, 2022	0.7860	0.8400	0.7800	0.7800	0.7800	5,900
Nov 08, 2022	0.8000	0.8480	0.7800	0.8100	0.8100	3,500
Nov 07, 2022	0.8400	0.9000	0.7900	0.8150	0.8150	45,200
Nov 04, 2022	0.7900	0.8030	0.7800	0.7900	0.7900	26,600
Nov 03, 2022	0.7720	0.7900	0.7720	0.7800	0.7800	14,200
Nov 02, 2022	0.8110	0.8710	0.7540	0.7850	0.7850	91,300
Nov 01, 2022	0.8600	0.9030	0.8430	0.8450	0.8450	28,800
Oct 31, 2022	0.9000	0.9000	0.8510	0.8740	0.8740	29,100
Oct 28, 2022	0.8740	0.9390	0.8700	0.9000	0.9000	14,200
Oct 27, 2022	0.8990	0.8990	0.8710	0.8840	0.8840	10,500
Oct 26, 2022	0.9000	0.9310	0.8660	0.9040	0.9040	18,300
Oct 25, 2022	0.9000	0.9490	0.8500	0.9000	0.9000	6,400
Oct 24, 2022	0.9550	0.9550	0.8630	0.8630	0.8630	8,800
Oct 21, 2022	0.8600	0.9170	0.8410	0.8900	0.8900	7,800
Oct 20, 2022	0.9580	0.9590	0.8520	0.8600	0.8600	19,700
Oct 19, 2022	0.9130	0.9420	0.9000	0.9000	0.9000	20,200
Oct 18, 2022	0.9260	1.0000	0.9130	0.9400	0.9400	22,000
Oct 17, 2022	1.0100	1.0500	0.9000	0.9640	0.9640	34,300
Oct 14, 2022	0.9900	1.0800	0.9630	1.0400	1.0400	49,100
Oct 13, 2022	0.8710	1.0100	0.8110	0.9980	0.9980	83,900
Oct 12, 2022	0.8200	0.9000	0.8200	0.8710	0.8710	41,500
Oct 11, 2022	0.8500	0.8680	0.7860	0.8200	0.8200	63,700
Oct 10, 2022	0.8500	0.8650	0.8110	0.8500	0.8500	17,300
Oct 07, 2022	0.8500	0.9000	0.8500	0.8690	0.8690	71,000
Oct 06, 2022	0.7500	0.9380	0.7390	0.8950	0.8950	284,900
Oct 05, 2022	0.7740	0.7740	0.7010	0.7100	0.7100	26,500
Oct 04, 2022	0.7800	0.7800	0.7300	0.7640	0.7640	26,000
Oct 03, 2022	0.7530	0.7970	0.7300	0.7730	0.7730	29,800
Sept 30, 2022	0.7500	0.8100	0.6800	0.7300	0.7300	116,100
Sept 29, 2022	0.7220	0.7480	0.6700	0.6800	0.6800	51,500
Sept 28, 2022	0.7090	0.7400	0.6730	0.7120	0.7120	16,700
Sept 27, 2022	0.6750	0.7170	0.6710	0.6800	0.6800	49,800
Sept 26, 2022	0.7670	0.8100	0.6700	0.6750	0.6750	158,800
Sept 23, 2022	0.8600	0.8690	0.7700	0.7800	0.7800	73,200
Sept 22, 2022	0.8900	0.9700	0.8210	0.8600	0.8600	146,500
Sept 21, 2022	0.9140	0.9150	0.8500	0.8800	0.8800	43,000
Sept 20, 2022	0.8410	0.9040	0.8410	0.8700	0.8700	27,900
Sept 19, 2022	1.0500	1.0600	0.8330	0.8410	0.8410	274,100
Sept 16, 2022	1.0700	1.0700	0.9500	1.0000	1.0000	109,200
Sept 15, 2022	1.1200	1.1500	1.0510	1.0900	1.0900	86,000
Sept 14, 2022	1.3500	1.3500	1.0100	1.0500	1.0500	268,400
Sept 13, 2022	1.3700	1.3850	1.3100	1.3600	1.3600	24,100
Sept 12, 2022	1.3700	1.4000	1.3100	1.3500	1.3500	18,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,740.44-10.61(-0.05%)

S&P 5004,179.76+60.55(+1.47%)

DOW34,053.94-39.02(-0.11%)

CAD/USD0.7512-0.0015(-0.20%)

CRUDE OIL75.89-0.52(-0.68%)

BTC-CAD31,526.10-180.84(-0.57%)

TECH LEADS POST-FED RALLY AS NASDAQ SURGES 3%

DAVIDsTEA Inc. (DTEA)

S&P/TSX
20,740.44
-10.61(-0.05%)

S&P 500
4,179.76
+60.55(+1.47%)

DOW
34,053.94
-39.02(-0.11%)

CAD/USD
0.7512
-0.0015(-0.20%)

CRUDE OIL
75.89
-0.52(-0.68%)

BTC-CAD
31,526.10
-180.84(-0.57%)