TipRanks
Go Ultimate55% OFF

DAVIDsTEA (DTEA) Historical Prices

TSE:DTEA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261.181.191.181.191.19-5.56%4,3150.34
Oct 29, 20261.081.261.081.261.26+5.00%17,5841.42
Oct 28, 20261.101.201.101.201.20+9.09%17,7241.47
Oct 27, 20261.101.101.101.101.10-6.38%6,0000.50
Oct 26, 20261.181.281.071.181.18+1.29%00.00
Oct 23, 20261.251.251.081.161.16-6.45%19,2361.62
Oct 22, 20261.241.241.241.241.24+5.98%4650.04
Oct 21, 20261.051.171.051.171.17+0.00%6,1370.52
Oct 20, 20261.201.251.031.171.17-2.50%10,7000.91
Oct 19, 20261.171.211.171.201.20+9.09%4,4040.38
Oct 16, 20261.151.220.971.101.10-3.51%41,8503.81
Oct 15, 20260.971.140.971.141.14+1.79%2,3250.21
Oct 14, 20261.131.131.081.121.12-2.61%22,1912.09
Oct 13, 20261.091.151.091.151.15+3.60%37,8483.73
Oct 12, 20261.111.111.091.111.11+0.00%00.00
Oct 09, 20261.111.111.091.111.11-0.45%1,2570.12
Oct 08, 20261.121.151.081.121.12+0.45%00.00
Oct 07, 20261.031.111.031.111.11+0.00%2680.03
Oct 06, 20261.081.121.031.111.11+2.78%16,7261.67
Oct 05, 20260.991.080.991.081.08+4.85%24,7382.56
Oct 02, 20261.031.031.031.031.03+0.00%1250.01
Oct 01, 20261.031.031.031.031.03-0.96%1,0170.10
Sep 30, 20261.031.041.031.041.04+1.96%1,7410.18
Sep 29, 20261.051.050.971.021.02-0.97%23,7002.48
Sep 28, 20261.031.031.031.031.03-1.90%7000.07
Sep 25, 20261.011.051.011.051.05+0.96%5,1500.54
Sep 24, 20261.051.051.041.041.04-0.95%7,5140.80
Sep 23, 20261.001.051.001.051.05+5.00%41,4304.75
Sep 22, 20260.991.000.991.001.00+8.70%8,2000.95
Sep 21, 20260.930.930.920.920.92-1.08%6,0230.70
Sep 18, 20260.900.930.850.930.93-2.62%62,2978.22
Sep 17, 20260.961.010.900.960.96+0.00%00.00
Sep 16, 20260.961.010.900.960.96+6.11%00.00
Sep 15, 20260.950.950.860.900.90-11.76%120,67120.74
Sep 14, 20261.021.060.981.021.02+5.15%00.00
Sep 11, 20260.980.990.940.970.97+1.04%8,0001.36
Sep 10, 20260.941.000.940.960.96-7.69%22,0003.97
Sep 09, 20261.001.040.941.041.04+4.00%19,2503.62
Sep 08, 20260.961.000.961.001.00+0.00%27,5005.47
Sep 07, 20261.001.010.971.001.00+0.00%00.00
Sep 04, 20261.001.010.971.001.00+0.00%9,9001.83
Sep 03, 20261.001.001.001.001.00+6.38%9,2001.72
Sep 02, 20260.931.000.930.940.94-6.00%13,3602.53
Sep 01, 20261.001.000.921.001.00-1.96%37,7947.95
Aug 31, 20261.021.060.981.021.02+4.08%00.00
Aug 28, 20260.991.080.970.980.98+3.70%19,6124.14
Aug 27, 20260.951.000.890.950.95+2.72%00.00
Aug 26, 20260.991.000.920.920.92-2.13%16,6442.99
Aug 25, 20260.940.950.890.940.94+0.00%28,5754.55
Aug 24, 20260.940.940.890.940.94+4.44%8,0511.20