Skip to main content
DAVIDsTEA Inc. (DTEAF)
OTCMKTS · Delayed Price · Currency is USD
0.600
-0.005 (-0.83%)
Mar 6, 2026, 4:00 PM EST

DAVIDsTEA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.600.600.600.600.60-0.83%2,005
Mar 5, 20260.610.610.610.610.612.21%4,520
Mar 4, 20260.580.590.580.590.59-2.17%4,100
Mar 3, 20260.610.610.610.610.613.05%526
Mar 2, 20260.550.590.550.590.599.33%2,313
Feb 27, 20260.560.560.540.540.54-11.24%8,411
Feb 26, 20260.610.620.590.610.614.22%27,646
Feb 25, 20260.580.580.580.580.583.66%3,695
Feb 24, 20260.560.560.560.560.56-3.71%1,293
Feb 20, 20260.580.580.580.580.581.17%3,090
Feb 18, 20260.570.570.570.570.571.95%15,085
Feb 17, 20260.550.560.550.560.561.60%7,294
Feb 13, 20260.590.590.560.560.56-4.31%5,610
Feb 12, 20260.540.580.540.580.581.75%1,287
Feb 11, 20260.570.570.570.570.57-0.19%1,000
Feb 10, 20260.570.610.570.570.57-5.29%11,480
Feb 9, 20260.600.600.580.600.600.50%1,978
Feb 6, 20260.610.610.600.600.603.25%9,033
Feb 5, 20260.580.580.580.580.58-2.34%1,159
Feb 4, 20260.580.600.580.600.600.85%6,714
Feb 3, 20260.610.610.580.590.591.72%3,260
Feb 2, 20260.590.590.580.580.58-1.68%11,872
Jan 29, 20260.560.590.550.590.591.25%39,001
Jan 27, 20260.590.590.580.580.58-1.25%3,101
Jan 26, 20260.580.590.580.590.592.59%744
Jan 23, 20260.580.580.580.580.58-2.53%3,335
Jan 21, 20260.550.590.550.590.596.02%910
Jan 20, 20260.560.560.560.560.561.18%10,693
Jan 15, 20260.520.580.520.550.55-162,192
Jan 14, 20260.590.590.510.550.55-8.33%153,005
Jan 13, 20260.620.620.590.600.60-3.55%22,570
Jan 12, 20260.630.630.620.620.62-4.82%2,156
Jan 9, 20260.650.650.650.650.655.40%5,210
Jan 8, 20260.620.650.620.620.62-4.61%4,018
Jan 7, 20260.690.690.580.650.65-4.68%16,833
Jan 6, 20260.680.690.660.680.68-10,370
Jan 5, 20260.640.710.640.680.680.15%15,217
Jan 2, 20260.700.700.680.680.680.15%2,026
Dec 31, 20250.670.680.650.680.68-2.77%16,027
Dec 30, 20250.720.740.690.700.70-2.45%3,377
Dec 29, 20250.650.720.650.720.72-1.08%4,469
Dec 26, 20250.650.720.650.720.7212.34%644
Dec 24, 20250.630.650.630.650.651.45%10,076
Dec 23, 20250.640.640.620.640.641.63%717
Dec 22, 20250.630.660.630.630.63-2.22%10,112
Dec 19, 20250.630.640.630.640.64-0.51%1,486
Dec 18, 20250.650.650.610.640.643.66%55,249
Dec 17, 20250.640.650.620.620.62-5.97%38,015
Dec 16, 20250.660.700.650.660.66-8.35%68,399
Dec 15, 20250.700.720.700.720.720.01%5,402
Dec 12, 20250.700.750.700.720.72-7,955
Dec 11, 20250.700.720.700.720.722.86%4,477
Dec 10, 20250.700.700.700.700.70-12,106
Dec 9, 20250.710.720.690.700.70-3.95%21,110
Dec 8, 20250.720.730.720.730.731.22%4,050
Dec 5, 20250.730.750.720.720.72-42,800
Dec 4, 20250.720.720.720.720.720.57%4,225
Dec 3, 20250.720.720.720.720.720.83%7,635
Dec 2, 20250.700.710.690.710.712.90%92,261
Dec 1, 20250.660.690.660.690.692.37%5,736
Nov 28, 20250.670.670.670.670.67-0.88%3,003
Nov 26, 20250.680.680.660.680.686.22%21,528
Nov 25, 20250.640.640.640.640.64-4.45%1,300
Nov 24, 20250.660.670.650.670.673.08%25,101
Nov 21, 20250.640.650.640.650.65-1.68%36,392
Nov 20, 20250.650.700.650.660.663.28%19,956
Nov 19, 20250.650.650.640.640.64-4.63%6,104
Nov 17, 20250.670.670.660.670.674.06%26,632
Nov 13, 20250.660.660.650.650.651.62%8,005
Nov 12, 20250.630.670.630.630.639.43%48,995
Nov 11, 20250.570.580.530.580.58-2.85%11,021
Nov 7, 20250.590.600.590.600.60-1.63%10,000
Nov 6, 20250.610.610.610.610.61-0.12%2,120
Nov 5, 20250.650.650.610.610.61-1.78%2,275
Nov 4, 20250.610.650.610.620.62-0.39%4,587
Nov 3, 20250.620.620.620.620.621.80%1,440
Oct 31, 20250.600.610.600.610.61-0.16%7,648
Oct 30, 20250.610.610.610.610.61-1.93%517
Oct 29, 20250.620.620.620.620.621.04%2,100
Oct 28, 20250.640.650.600.620.621.92%32,968
Oct 27, 20250.640.680.610.610.61-8.58%32,733
Oct 24, 20250.650.670.630.660.664.65%1,360
Oct 23, 20250.560.630.560.630.634.82%1,251
Oct 21, 20250.600.600.600.600.60-4.15%105
Oct 20, 20250.660.660.630.630.63-4.85%803
Oct 17, 20250.600.660.580.660.666.69%16,300
Oct 16, 20250.640.640.620.620.62-4.62%1,642
Oct 15, 20250.550.650.550.650.657.58%53,673
Oct 14, 20250.600.600.510.600.602.41%6,948
Oct 13, 20250.590.590.590.590.59-2.69%10,002
Oct 10, 20250.640.640.570.610.61-2.99%10,736
Oct 9, 20250.630.630.630.630.623.77%1,025
Oct 8, 20250.580.610.580.600.600.97%17,104
Oct 7, 20250.600.600.600.600.604.63%2,005
Oct 6, 20250.580.580.550.570.57-5.60%95,984
Oct 3, 20250.570.600.570.600.604.12%36,186
Oct 2, 20250.590.590.580.580.58-1.53%15,626
Oct 1, 20250.540.600.540.590.595.33%46,907
Sep 30, 20250.550.560.540.560.56-0.13%10,125
Sep 29, 20250.500.560.500.560.56-1.75%18,937