Skip to main content
DAVIDsTEA Inc. (TSXV:DTEA)
Canada flag Canada · Delayed Price · Currency is CAD
1.050
+0.050 (5.00%)
At close: Dec 5, 2025

DAVIDsTEA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.031.050.991.051.055.00%21,450
Dec 4, 20251.001.001.001.001.000.50%4,105
Dec 3, 20250.991.000.991.001.00-0.50%10,759
Dec 2, 20250.971.000.971.001.007.53%76,369
Dec 1, 20250.930.930.930.930.931.09%525
Nov 26, 20250.920.920.920.920.921.10%9,689
Nov 25, 20250.910.910.910.910.91-1,005
Nov 21, 20250.900.920.900.910.91-2.15%13,424
Nov 20, 20250.980.980.930.930.933.33%19,497
Nov 19, 20250.900.900.900.900.90-2.17%4,240
Nov 18, 20250.920.920.920.920.92-26,000
Nov 17, 20250.930.940.920.920.921.10%15,936
Nov 13, 20250.910.910.900.910.91-1.09%6,030
Nov 12, 20250.880.990.870.920.928.24%63,600
Nov 11, 20250.800.850.700.850.856.25%15,371
Nov 10, 20250.810.810.800.800.80-3.61%4,510
Nov 7, 20250.830.830.830.830.83-2,500
Nov 5, 20250.840.840.830.830.83-1.19%18,995
Nov 4, 20250.920.920.840.840.84-13,594
Nov 3, 20250.840.840.840.840.84-2.33%1,500
Oct 31, 20250.840.860.840.860.861.18%4,222
Oct 29, 20250.900.900.850.850.85-1.16%2,639
Oct 28, 20250.850.860.840.860.861.18%20,600
Oct 27, 20250.880.880.850.850.85-10.53%9,000
Oct 23, 20250.920.950.920.950.953.26%1,640
Oct 22, 20250.890.920.890.920.924.55%1,650
Oct 17, 20250.880.880.880.880.88-2.22%11,500
Oct 15, 20250.810.900.810.900.905.88%30,485
Oct 14, 20250.810.850.660.850.851.19%16,132
Oct 10, 20250.890.890.810.840.84-1.18%8,000
Oct 9, 20250.850.850.850.850.852.41%951
Oct 8, 20250.830.850.830.830.833.75%13,738
Oct 6, 20250.820.820.800.800.80-2.44%9,670
Oct 3, 20250.790.850.790.820.82-2.38%42,248
Oct 2, 20250.830.840.830.840.841.20%12,600
Oct 1, 20250.810.830.810.830.839.21%31,100
Sep 30, 20250.770.800.760.760.76-6.17%9,500
Sep 29, 20250.810.810.810.810.812.53%3,500
Sep 26, 20250.740.820.740.790.798.22%82,500
Sep 25, 20250.730.730.710.730.732.82%30,739
Sep 24, 20250.770.770.710.710.71-2.74%45,189
Sep 23, 20250.700.730.700.730.737.35%33,500
Sep 22, 20250.680.710.650.680.68-1.45%29,250
Sep 19, 20250.770.770.690.690.69-10.39%34,278
Sep 18, 20250.800.800.710.770.77-3.75%62,900
Sep 17, 20250.890.890.740.800.806.67%39,646
Sep 16, 20251.031.030.500.750.75-35.90%302,300
Sep 15, 20251.091.171.011.171.177.34%83,771
Sep 12, 20251.051.091.051.091.091.87%10,057
Sep 11, 20251.001.071.001.071.0710.31%10,011
Sep 10, 20250.960.970.960.970.972.11%1,502
Sep 8, 20250.950.950.950.950.95-3.06%525
Sep 5, 20250.990.990.980.980.98-1.01%4,600
Sep 4, 20251.011.040.990.990.99-1.98%5,714
Sep 3, 20251.011.041.011.011.01-3.81%6,600
Sep 2, 20251.021.051.011.051.052.94%2,255
Aug 29, 20251.031.031.011.021.020.99%4,800
Aug 28, 20251.021.021.011.011.01-2.88%900
Aug 27, 20251.051.051.041.041.04-300
Aug 26, 20251.021.041.021.041.04-0.95%3,600
Aug 25, 20251.051.051.011.051.05-2.78%14,036
Aug 22, 20251.081.081.081.081.08-400
Aug 21, 20251.081.081.081.081.082.86%300
Aug 20, 20251.071.071.051.051.052.94%1,300
Aug 18, 20251.021.021.021.021.02-3.77%2,000
Aug 15, 20251.031.061.021.061.062.91%15,200
Aug 14, 20251.021.071.021.031.03-3.74%11,821
Aug 13, 20251.081.081.071.071.071.90%1,210
Aug 12, 20251.031.051.031.051.05-3.67%1,338
Aug 11, 20251.071.091.011.091.092.83%31,900
Aug 8, 20251.021.061.021.061.060.95%200
Aug 7, 20251.051.091.021.051.052.94%33,438
Aug 6, 20251.091.091.021.021.02-7.27%7,200
Aug 5, 20251.091.111.091.101.10-0.90%21,094
Jul 31, 20251.101.141.091.111.112.78%8,200
Jul 30, 20251.061.161.031.081.08-1.82%112,165
Jul 29, 20251.051.281.051.101.10-152,172
Jul 28, 20251.111.111.101.101.101.85%7,971
Jul 25, 20251.061.091.061.081.083.85%28,500
Jul 24, 20251.031.181.011.041.040.97%145,259
Jul 23, 20251.031.081.031.031.03-4.63%5,740
Jul 22, 20251.031.081.031.081.085.88%1,133
Jul 21, 20251.051.101.021.021.02-7.27%13,340
Jul 18, 20251.101.101.051.101.10-12,500
Jul 17, 20251.101.101.031.101.10-13,585
Jul 16, 20251.151.151.061.101.10-3.51%31,707
Jul 15, 20251.141.141.141.141.141.79%515
Jul 14, 20251.071.121.071.121.12-5,303
Jul 11, 20251.061.151.061.121.12-1.75%26,710
Jul 10, 20251.131.141.111.141.143.64%20,220
Jul 9, 20251.121.131.101.101.103.77%26,450
Jul 8, 20251.111.111.041.061.06-7.02%30,036
Jul 7, 20251.131.141.111.141.143.64%19,680
Jul 4, 20251.141.141.101.101.10-0.90%7,600
Jul 3, 20251.101.131.101.111.11-2.63%17,409
Jul 2, 20251.121.141.121.141.141.79%4,213
Jun 30, 20251.101.121.081.121.121.82%21,557
Jun 27, 20251.131.191.081.101.103.77%47,651
Jun 26, 20251.111.171.061.061.060.95%29,836
Jun 25, 20251.191.191.041.051.05-11.02%20,100