Skip to main content
DAVIDsTEA Inc. (DTEAF)
OTCMKTS · Delayed Price · Currency is USD
0.585
+0.003 (0.45%)
Apr 28, 2026, 3:48 PM EST

DAVIDsTEA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.520.590.520.590.590.45%15,546
Apr 27, 20260.580.580.580.580.58-2.87%200
Apr 23, 20260.430.600.430.600.604.73%3,734
Apr 22, 20260.570.590.570.570.57-1.39%14,614
Apr 21, 20260.560.580.560.580.58-3.17%11,743
Apr 16, 20260.600.600.600.600.602.04%553
Apr 15, 20260.560.590.560.590.591.38%1,312
Apr 14, 20260.600.610.580.580.58-32,501
Apr 13, 20260.560.580.560.580.58-3.33%2,505
Apr 10, 20260.600.600.600.600.60-2.71%9,350
Apr 9, 20260.600.620.600.620.622.78%3,713
Apr 8, 20260.560.610.560.600.607.82%48,917
Apr 7, 20260.550.560.550.560.56-2.37%3,456
Apr 6, 20260.550.570.550.570.571.79%24,299
Apr 2, 20260.560.560.550.560.56-1.96%2,804
Mar 31, 20260.550.580.550.570.573.09%3,008
Mar 30, 20260.550.570.550.550.550.33%1,599
Mar 24, 20260.550.550.550.550.55-6.39%202
Mar 23, 20260.590.590.590.590.591.03%16,182
Mar 20, 20260.580.610.580.580.580.69%10,179
Mar 19, 20260.580.580.580.580.580.68%11,299
Mar 18, 20260.560.580.560.580.582.49%6,029
Mar 13, 20260.590.590.560.560.56-4.74%9,972
Mar 12, 20260.570.600.570.590.59-0.82%4,494
Mar 11, 20260.590.600.590.600.60-0.67%22,015
Mar 10, 20260.590.600.590.600.60-0.17%6,552
Mar 9, 20260.600.600.600.600.60-10,032
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