Advertisement
Advertisement
U.S. markets close in 4 hours 20 minutes
Advertisement
Advertisement
Advertisement
Advertisement

DAVIDsTEA Inc. (DTEA)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
3.3300+0.0900 (+2.78%)
As of 11:38AM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 20223.21003.38003.15003.33003.3300144,959
Jan 20, 20223.31003.46503.21003.24003.240049,300
Jan 19, 20223.37003.47003.25003.25003.250054,900
Jan 18, 20223.53003.59603.36003.40003.400080,000
Jan 14, 20223.47003.60003.35003.51003.510071,800
Jan 13, 20223.64003.70003.40003.45003.4500102,800
Jan 12, 20223.50003.86003.44803.64003.6400177,400
Jan 11, 20223.28003.50003.16003.44003.440045,400
Jan 10, 20223.20003.44403.15503.27003.270034,800
Jan 07, 20223.18003.44003.15003.23003.230075,200
Jan 06, 20223.15003.18003.10003.18003.180012,500
Jan 05, 20223.22503.24003.10003.10003.100018,600
Jan 04, 20223.26003.33503.12003.20003.2000142,300
Jan 03, 20223.17003.29003.07003.20003.2000106,900
Dec 31, 20213.07003.15003.06503.10003.100017,700
Dec 30, 20213.07003.19003.03303.07003.070027,000
Dec 29, 20213.15003.19803.02003.03003.0300159,300
Dec 28, 20213.15003.26003.15003.17003.170069,000
Dec 27, 20213.33003.36003.20903.22003.2200136,600
Dec 23, 20213.57003.57003.34003.35003.3500116,700
Dec 22, 20213.28003.58003.19003.51003.510092,000
Dec 21, 20213.37003.44003.33003.35003.350025,400
Dec 20, 20213.28003.42103.21803.35003.350050,700
Dec 17, 20213.30003.40003.21303.39003.390027,600
Dec 16, 20213.25003.51003.24003.31003.3100151,100
Dec 15, 20213.01003.43003.01003.20003.2000362,200
Dec 14, 20213.13003.21003.01003.09003.0900323,600
Dec 13, 20213.25003.25003.10003.11003.110080,800
Dec 10, 20213.52003.52003.10003.25003.2500295,200
Dec 09, 20213.63003.76903.48003.48003.480052,600
Dec 08, 20213.65003.69003.44303.63003.630027,000
Dec 07, 20213.55003.73203.47003.61003.610039,300
Dec 06, 20213.40003.69003.37003.58003.5800105,500
Dec 03, 20213.66003.66003.32003.38003.3800159,200
Dec 02, 20213.66003.74403.60003.66003.660061,600
Dec 01, 20213.64003.85003.60003.60003.600081,600
Nov 30, 20213.80003.86003.52003.59003.5900106,900
Nov 29, 20213.92003.99003.91003.92003.920027,200
Nov 26, 20213.82004.14003.82003.90003.9000113,000
Nov 24, 20214.09004.31003.91004.26004.2600380,800
Nov 23, 20214.14004.19803.93304.18004.1800192,200
Nov 22, 20213.82004.25003.81004.10004.1000244,100
Nov 19, 20214.19004.19003.80103.89003.8900185,800
Nov 18, 20214.33004.35004.08704.25004.250075,100
Nov 17, 20214.28004.50004.22004.36004.3600202,800
Nov 16, 20214.56404.56404.23704.27004.270056,900
Nov 15, 20214.41004.69004.24004.50004.5000269,600
Nov 12, 20214.26404.53004.04004.34004.3400221,100
Nov 11, 20214.03004.28603.91004.26004.2600190,000
Nov 10, 20214.15004.15003.91004.05004.0500218,200
Nov 09, 20214.20004.20003.99004.17004.1700229,100
Nov 08, 20213.96004.20003.79504.20004.2000600,200
Nov 05, 20213.32003.83903.30003.72003.7200343,800
Nov 04, 20213.42003.42003.29003.31003.310063,000
Nov 03, 20213.39003.49003.39003.42003.420027,300
Nov 02, 20213.50003.52003.34003.43003.430053,200
Nov 01, 20213.51003.60003.50003.50003.500096,200
Oct 29, 20213.52003.55003.50003.51003.510030,400
Oct 28, 20213.51003.63003.50003.55003.550049,200
Oct 27, 20213.59003.70403.50003.53003.530060,800
Oct 26, 20213.76003.76003.60003.63003.630063,200
Oct 25, 20213.58003.74003.52503.69003.6900110,400
Oct 22, 20213.60003.65503.42003.59003.590037,000
Oct 21, 20213.57503.74003.55003.63003.630075,400
Oct 20, 20213.47003.67003.27703.66003.6600342,100
Oct 19, 20213.38003.59003.38003.47003.470063,400
Oct 18, 20213.59003.63003.35003.41003.4100119,700
Oct 15, 20213.25003.58003.15003.58003.5800332,300
Oct 14, 20213.22003.32003.12503.27003.2700106,700
Oct 13, 20213.25003.42403.08003.24003.2400167,800
Oct 12, 20213.51003.82003.20003.25003.2500284,000
Oct 11, 20213.32003.94003.11003.56003.5600703,800
Oct 08, 20213.02003.32003.02003.29003.2900351,300
Oct 07, 20212.94002.99002.86002.96002.9600111,200
Oct 06, 20212.71002.89002.57002.80002.8000281,600
Oct 05, 20212.55002.72002.50002.71002.7100106,300
Oct 04, 20212.55002.63602.50002.52002.520063,000
Oct 01, 20212.51002.67002.49002.55002.550049,900
Sep 30, 20212.65002.67002.49002.51002.5100166,400
Sep 29, 20212.77002.77002.53002.62002.6200225,700
Sep 28, 20212.80002.92302.70002.76002.7600186,300
Sep 27, 20212.67002.80002.64502.76002.7600148,600
Sep 24, 20212.51002.68002.51002.63002.6300149,300
Sep 23, 20212.54002.57002.45002.56002.5600210,700
Sep 22, 20212.48002.51002.45002.49002.4900113,000
Sep 21, 20212.49002.58002.42002.47002.4700202,800
Sep 20, 20212.55002.59502.43002.49002.4900253,800
Sep 17, 20212.64002.78002.50002.60002.6000216,100
Sep 16, 20212.76002.81002.65002.68002.6800210,100
Sep 15, 20212.41002.99002.40002.80002.80001,230,900
Sep 14, 20213.40003.49003.26003.30003.3000446,300
Sep 13, 20213.57003.68003.23003.39003.3900204,200
Sep 10, 20213.55003.68003.42003.55003.550061,300
Sep 09, 20213.56003.70003.46003.48003.4800186,200
Sep 08, 20213.60003.60003.40003.52003.520097,700
Sep 07, 20213.60003.75003.47003.60003.600097,300
Sep 03, 20213.70003.79003.50003.58003.5800100,400
Sep 02, 20213.80003.87003.69503.71003.710081,500
Sep 01, 20213.82003.88003.73003.78003.780045,300
Aug 31, 20213.88003.95003.75003.77003.770050,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement