tiprankstipranks
DAVIDsTEA (TSE:DTEA)
:DTEA
Canadian Market
DTEA
DAVIDsTEA
RESEARCH TOOLSreports

DAVIDsTEA (DTEA) Historical Prices

5 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 11, 2026
0.98
0.99
0.94
0.97
0.97
+1.04%
8,000
1.36
Sep 10, 2026
0.94
1.00
0.94
0.96
0.96
-7.69%
22,000
3.97
Sep 09, 2026
1.00
1.04
0.94
1.04
1.04
+4.00%
19,250
3.62
Sep 08, 2026
0.96
1.00
0.96
1.00
1.00
0.00%
27,500
5.47
Sep 07, 2026
1.00
1.01
0.97
1.00
1.00
0.00%
0
0.00
Sep 04, 2026
1.00
1.01
0.97
1.00
1.00
0.00%
9,900
1.83
Sep 03, 2026
1.00
1.00
1.00
1.00
1.00
+6.38%
9,200
1.72
Sep 02, 2026
0.93
1.00
0.93
0.94
0.94
-6.00%
13,360
2.53
Sep 01, 2026
1.00
1.00
0.92
1.00
1.00
-1.96%
37,794
7.95
Aug 31, 2026
1.02
1.06
0.98
1.02
1.02
+4.08%
0
0.00
Aug 28, 2026
0.99
1.08
0.97
0.98
0.98
+3.70%
19,612
4.14
Aug 27, 2026
0.95
1.00
0.89
0.95
0.95
+2.72%
0
0.00
Aug 26, 2026
0.99
1.00
0.92
0.92
0.92
-2.13%
16,644
2.99
Aug 25, 2026
0.94
0.95
0.89
0.94
0.94
0.00%
28,575
4.55
Aug 24, 2026
0.94
0.94
0.89
0.94
0.94
+4.44%
8,051
1.20
Aug 21, 2026
0.94
0.94
0.90
0.90
0.90
0.00%
5,501
0.78
Aug 20, 2026
0.90
0.90
0.90
0.90
0.90
-1.10%
2,346
0.32
Aug 19, 2026
0.91
0.91
0.91
0.91
0.91
-4.21%
501
0.07
Aug 18, 2026
0.95
1.00
0.90
0.95
0.95
+3.26%
0
0.00
Aug 17, 2026
0.92
0.92
0.92
0.92
0.92
+8.24%
4,668
0.59
Aug 14, 2026
0.86
0.90
0.85
0.85
0.85
0.00%
0
0.00
Aug 13, 2026
0.86
0.90
0.85
0.85
0.85
0.00%
0
0.00
Aug 12, 2026
0.86
0.90
0.85
0.85
0.85
0.00%
0
0.00
Aug 11, 2026
0.86
0.90
0.85
0.85
0.85
-3.41%
38,665
3.28
Aug 10, 2026
0.94
0.94
0.88
0.88
0.88
0.00%
0
0.00
Aug 07, 2026
0.94
0.94
0.88
0.88
0.88
0.00%
0
0.00
Aug 06, 2026
0.94
0.94
0.88
0.88
0.88
-5.38%
13,000
0.99
Aug 05, 2026
0.93
0.93
0.93
0.93
0.93
+6.90%
4,246
0.28
Aug 04, 2026
0.87
0.87
0.87
0.87
0.87
0.00%
0
0.00
Aug 03, 2026
0.87
0.87
0.87
0.87
0.87
0.00%
0
0.00
Jul 31, 2026
0.87
0.87
0.87
0.87
0.87
0.00%
0
0.00
Jul 30, 2026
0.87
0.87
0.87
0.87
0.87
-3.33%
556
0.03
Jul 29, 2026
0.91
0.91
0.90
0.90
0.90
0.00%
0
0.00
Jul 28, 2026
0.91
0.91
0.90
0.90
0.90
-6.25%
13,004
0.65
Jul 27, 2026
0.95
0.96
0.95
0.96
0.96
+4.35%
5,501
0.27
Jul 24, 2026
0.92
0.92
0.92
0.92
0.92
0.00%
0
0.00
Jul 23, 2026
0.92
0.92
0.92
0.92
0.92
0.00%
550
0.03
Jul 22, 2026
0.90
0.92
0.90
0.92
0.92
0.00%
0
0.00
Jul 21, 2026
0.90
0.92
0.90
0.92
0.92
0.00%
0
0.00
Jul 20, 2026
0.90
0.92
0.90
0.92
0.92
0.00%
0
0.00
Jul 17, 2026
0.90
0.92
0.90
0.92
0.92
-3.16%
2,012
0.10
Jul 16, 2026
0.95
0.95
0.95
0.95
0.95
+3.26%
6,426
0.31
Jul 15, 2026
0.92
0.92
0.92
0.92
0.92
-3.16%
10,700
0.52
Jul 14, 2026
0.95
0.95
0.95
0.95
0.95
0.00%
0
0.00
Jul 13, 2026
0.95
0.95
0.95
0.95
0.95
0.00%
0
0.00
Jul 10, 2026
0.95
0.95
0.95
0.95
0.95
0.00%
0
0.00
Jul 09, 2026
0.95
0.95
0.95
0.95
0.95
0.00%
0
0.00
Jul 08, 2026
0.95
0.95
0.95
0.95
0.95
-4.04%
1,500
0.07
Jul 07, 2026
0.99
0.99
0.99
0.99
0.99
+6.45%
1,000
0.05
Jul 06, 2026
0.90
0.94
0.89
0.93
0.93
+1.09%
18,540
0.90
Rows:
50