DAVIDsTEA Inc. (DTEAF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.2700

0.0000

(0.00%)

At close: 03:48PM EDT

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.2700	0.2781	0.2700	0.2700	0.2700	99,393
May 02, 2024	0.3150	0.3150	0.2650	0.2700	0.2700	10,100
May 01, 2024	0.2990	0.2990	0.2850	0.2850	0.2850	4,600
Apr 30, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	11,100
Apr 29, 2024	0.2980	0.2980	0.2800	0.2800	0.2800	6,200
Apr 26, 2024	0.2690	0.2900	0.2690	0.2900	0.2900	18,700
Apr 25, 2024	0.2830	0.2830	0.2830	0.2830	0.2830	-
Apr 24, 2024	0.2830	0.2830	0.2830	0.2830	0.2830	-
Apr 23, 2024	0.2730	0.2830	0.2730	0.2830	0.2830	300
Apr 22, 2024	0.2830	0.2830	0.2830	0.2830	0.2830	1,600
Apr 19, 2024	0.2650	0.2810	0.2650	0.2650	0.2650	26,300
Apr 18, 2024	0.3080	0.3300	0.2750	0.3200	0.3200	16,000
Apr 17, 2024	0.2750	0.2810	0.2750	0.2750	0.2750	400
Apr 16, 2024	0.3080	0.3080	0.3080	0.3080	0.3080	100
Apr 15, 2024	0.2910	0.2910	0.2910	0.2910	0.2910	3,300
Apr 12, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Apr 11, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Apr 10, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	1,000
Apr 09, 2024	0.2750	0.2750	0.2630	0.2700	0.2700	147,600
Apr 08, 2024	0.3130	0.3130	0.2950	0.2950	0.2950	27,200
Apr 05, 2024	0.3120	0.3120	0.3120	0.3120	0.3120	800
Apr 04, 2024	0.2940	0.3400	0.2900	0.3190	0.3190	9,900
Apr 03, 2024	0.2750	0.3300	0.2750	0.3300	0.3300	600
Apr 02, 2024	0.3030	0.3030	0.2900	0.2900	0.2900	3,100
Apr 01, 2024	0.2790	0.2920	0.2740	0.2790	0.2790	16,400
Mar 28, 2024	0.3210	0.3210	0.3050	0.3050	0.3050	1,100
Mar 27, 2024	0.3010	0.3150	0.3010	0.3150	0.3150	4,100
Mar 26, 2024	0.3500	0.3500	0.2920	0.3130	0.3130	8,200
Mar 25, 2024	0.3140	0.3140	0.3050	0.3050	0.3050	4,400
Mar 22, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	4,500
Mar 21, 2024	0.2910	0.3160	0.2910	0.2950	0.2950	4,000
Mar 20, 2024	0.2950	0.3200	0.2900	0.2900	0.2900	12,600
Mar 19, 2024	0.3300	0.3300	0.3000	0.3000	0.3000	81,400
Mar 18, 2024	0.2800	0.2840	0.2720	0.2840	0.2840	5,000
Mar 15, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Mar 14, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	3,700
Mar 13, 2024	0.2610	0.2900	0.2610	0.2660	0.2660	6,300
Mar 12, 2024	0.3120	0.3120	0.2910	0.2910	0.2910	11,100
Mar 11, 2024	0.3000	0.3200	0.2910	0.3010	0.3010	44,000
Mar 08, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	200
Mar 07, 2024	0.3050	0.3320	0.3050	0.3270	0.3270	14,500
Mar 06, 2024	0.3000	0.3100	0.3000	0.3100	0.3100	5,100
Mar 05, 2024	0.2890	0.3320	0.2890	0.3150	0.3150	9,800
Mar 04, 2024	0.2920	0.3200	0.2920	0.3200	0.3200	300
Mar 01, 2024	0.2930	0.3350	0.2930	0.3140	0.3140	4,000
Feb 29, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	4,900
Feb 28, 2024	0.3390	0.3390	0.2890	0.2890	0.2890	5,900
Feb 27, 2024	0.3000	0.3010	0.2900	0.2900	0.2900	5,500
Feb 26, 2024	0.3470	0.3470	0.3000	0.3040	0.3040	9,400
Feb 23, 2024	0.3140	0.3250	0.3140	0.3150	0.3150	4,700
Feb 22, 2024	0.3290	0.3510	0.3180	0.3180	0.3180	13,500
Feb 21, 2024	0.3510	0.3510	0.3510	0.3510	0.3510	-
Feb 20, 2024	0.3510	0.3510	0.3510	0.3510	0.3510	5,600
Feb 16, 2024	0.3210	0.3400	0.3210	0.3400	0.3400	4,800
Feb 15, 2024	0.3560	0.3630	0.3560	0.3630	0.3630	1,000
Feb 14, 2024	0.3620	0.3620	0.3620	0.3620	0.3620	-
Feb 13, 2024	0.3210	0.3620	0.3210	0.3620	0.3620	9,200
Feb 12, 2024	0.3800	0.3800	0.3510	0.3510	0.3510	1,700
Feb 09, 2024	0.3480	0.3480	0.3410	0.3410	0.3410	2,200
Feb 08, 2024	0.2770	0.3460	0.2770	0.3020	0.3020	21,800
Feb 07, 2024	0.2800	0.3000	0.2450	0.2900	0.2900	11,600
Feb 06, 2024	0.3200	0.4200	0.2500	0.3180	0.3180	10,400
Feb 05, 2024	0.3170	0.3210	0.2750	0.3130	0.3130	22,800
Feb 02, 2024	0.3200	0.3820	0.3200	0.3260	0.3260	13,900
Feb 01, 2024	0.3510	0.3510	0.3510	0.3510	0.3510	10,600
Jan 31, 2024	0.3600	0.3920	0.3600	0.3920	0.3920	6,400
Jan 30, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	600
Jan 29, 2024	0.3760	0.3810	0.3760	0.3810	0.3810	500
Jan 26, 2024	0.3880	0.3880	0.3540	0.3540	0.3540	1,400
Jan 25, 2024	0.3880	0.3900	0.3580	0.3900	0.3900	5,000
Jan 24, 2024	0.4010	0.4010	0.4010	0.4010	0.4010	6,100
Jan 23, 2024	0.3610	0.3610	0.3610	0.3610	0.3610	100
Jan 22, 2024	0.4340	0.5200	0.4340	0.4510	0.4510	53,800
Jan 19, 2024	0.3520	0.3800	0.3500	0.3800	0.3800	12,200
Jan 18, 2024	0.3990	0.3990	0.3990	0.3990	0.3990	4,500
Jan 17, 2024	0.3700	0.4020	0.3700	0.3700	0.3700	4,600
Jan 16, 2024	0.3720	0.3960	0.3720	0.3870	0.3870	4,600
Jan 12, 2024	0.3510	0.5060	0.3510	0.4450	0.4450	45,000
Jan 11, 2024	0.3550	0.3710	0.3550	0.3710	0.3710	1,200
Jan 10, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jan 09, 2024	0.4000	0.4000	0.3760	0.4000	0.4000	12,600
Jan 08, 2024	0.3510	0.4320	0.3510	0.4210	0.4210	3,600
Jan 05, 2024	0.4250	0.4250	0.4250	0.4250	0.4250	1,000
Jan 04, 2024	0.4500	0.4500	0.3510	0.4250	0.4250	4,300
Jan 03, 2024	0.3910	0.3910	0.3910	0.3910	0.3910	100
Jan 02, 2024	0.5190	0.5190	0.3510	0.4500	0.4500	9,300
Dec 29, 2023	0.3500	0.4340	0.3500	0.3510	0.3510	11,700
Dec 28, 2023	0.3380	0.5300	0.3380	0.3500	0.3500	42,600
Dec 27, 2023	0.4400	0.5170	0.4400	0.4810	0.4810	42,300
Dec 26, 2023	0.5170	0.5170	0.4030	0.4520	0.4520	16,900
Dec 22, 2023	0.4410	0.5230	0.4410	0.5200	0.5200	39,000
Dec 21, 2023	0.3450	0.4400	0.3450	0.4400	0.4400	144,900
Dec 20, 2023	0.2700	0.3260	0.2700	0.3200	0.3200	21,600
Dec 19, 2023	0.3020	0.3570	0.3020	0.3500	0.3500	5,500
Dec 18, 2023	0.3180	0.3200	0.2270	0.3050	0.3050	808,300
Dec 15, 2023	0.3450	0.3550	0.3450	0.3530	0.3530	7,800
Dec 14, 2023	0.3050	0.3410	0.3050	0.3410	0.3410	64,100
Dec 13, 2023	0.3200	0.3350	0.3200	0.3350	0.3350	11,300
Dec 12, 2023	0.3240	0.3350	0.3240	0.3250	0.3250	3,800
Dec 11, 2023	0.3450	0.3450	0.3450	0.3450	0.3450	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0005(-0.07%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD85,811.23+4,085.59(+5.00%)

DAVIDsTEA Inc. (DTEAF)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0005(-0.07%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
85,811.23
+4,085.59(+5.00%)