U.S. markets close in 3 hours 42 minutes

DAVIDsTEA Inc. (DTEA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
0.8880+0.0080 (+0.91%)
As of 12:18PM EDT. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug 05, 20200.87220.89990.86030.88800.888035,456
Aug 04, 20200.92100.93000.86000.88800.888097,500
Aug 03, 20200.91000.94000.90000.93000.930084,300
Jul 31, 20200.90000.95000.87000.90000.9000225,200
Jul 30, 20200.90000.95000.83700.87500.8750568,900
Jul 29, 20200.78000.81000.75100.80000.8000301,700
Jul 28, 20200.78000.80000.77000.78000.7800169,100
Jul 27, 20200.83000.84100.77000.79800.7980281,600
Jul 24, 20200.84200.88600.83400.84500.8450122,700
Jul 23, 20200.87500.90000.83000.85700.8570146,100
Jul 22, 20200.90000.90400.85000.85500.8550281,300
Jul 21, 20200.94000.94000.89000.91100.9110345,400
Jul 20, 20200.97000.97000.83200.90500.9050465,500
Jul 17, 20200.80000.96000.79300.94100.9410497,900
Jul 16, 20200.83000.83000.75000.77000.7700224,300
Jul 15, 20200.73300.80500.72000.79000.7900158,700
Jul 14, 20200.73700.78800.70000.74000.7400132,400
Jul 13, 20200.81800.86000.70000.71700.7170357,300
Jul 10, 20200.97001.00000.80300.86000.8600459,600
Jul 09, 20200.76000.98000.74600.90000.9000622,700
Jul 08, 20200.59000.89000.58000.79000.79002,233,700
Jul 07, 20200.89500.90800.87000.89700.897067,300
Jul 06, 20200.90000.93800.87000.89500.895087,000
Jul 02, 20200.96000.99100.86000.90000.9000156,100
Jul 01, 20200.97601.01000.94000.96000.960047,900
Jun 30, 20200.96500.99000.94000.96000.960054,900
Jun 29, 20200.99001.02000.96000.97000.9700106,300
Jun 26, 20201.04001.05500.99001.01001.010064,700
Jun 25, 20201.00001.07000.98001.03501.035097,600
Jun 24, 20201.00001.02000.98001.00501.0050289,700
Jun 23, 20201.10001.10000.98001.00001.0000422,100
Jun 22, 20201.01001.05001.00001.00001.0000154,100
Jun 19, 20201.08501.10000.98001.01001.0100331,200
Jun 18, 20201.09001.11001.05001.05001.0500155,700
Jun 17, 20201.11001.12001.07001.11001.1100201,300
Jun 16, 20201.20001.27001.07001.11001.1100481,700
Jun 15, 20201.09001.28001.03001.20001.2000414,700
Jun 12, 20201.12001.14000.99101.02001.0200419,700
Jun 11, 20201.15001.17000.99000.99000.9900332,100
Jun 10, 20201.25001.25001.11601.17001.1700145,500
Jun 09, 20201.30001.32001.22001.22001.2200211,800
Jun 08, 20201.25001.59001.25001.36001.3600918,100
Jun 05, 20201.23001.43001.07001.40001.40001,126,000
Jun 04, 20200.85001.49000.85001.42001.42004,694,700
Jun 03, 20200.85000.88000.84500.87100.871056,900
Jun 02, 20200.87000.88000.84500.87000.870054,000
Jun 01, 20200.88000.88000.84500.87000.870029,200
May 29, 20200.85000.88800.84000.87700.877066,600
May 28, 20200.88000.95000.83800.89200.8920142,800
May 27, 20200.89000.93800.79000.85000.8500329,200
May 26, 20200.78001.04000.77000.90300.90301,435,800
May 22, 20200.78200.79000.73000.77000.770052,100
May 21, 20200.77500.77500.73000.75400.754017,200
May 20, 20200.72800.79000.72600.75900.759026,700
May 19, 20200.79000.79000.71500.72500.725057,300
May 18, 20200.81000.81000.71800.75400.754062,200
May 15, 20200.74100.77800.70000.75000.750017,400
May 14, 20200.71200.80000.68000.74000.740067,200
May 13, 20200.77700.77700.70400.71800.718037,300
May 12, 20200.73000.78000.70000.76700.767075,300
May 11, 20200.78900.79500.71200.73800.738078,400
May 08, 20200.76000.80000.75000.78500.785032,900
May 07, 20200.82600.82700.72800.75000.750073,000
May 06, 20200.82000.85000.77000.82000.820020,300
May 05, 20200.75800.85000.73800.81000.810058,200
May 04, 20200.80000.80000.73000.76000.760093,800
May 01, 20200.89000.89000.77300.77300.7730117,400
Apr 30, 20200.92900.92900.82000.89000.8900109,700
Apr 29, 20200.80000.95000.79000.88500.8850286,100
Apr 28, 20200.72000.80000.68000.78000.7800176,100
Apr 27, 20200.75000.76000.66000.71000.710072,200
Apr 24, 20200.79000.79000.71000.73400.734037,700
Apr 23, 20200.74000.76000.71000.75100.7510104,000
Apr 22, 20200.75000.76000.68400.74000.7400126,000
Apr 21, 20200.71000.74000.65000.72000.7200125,500
Apr 20, 20200.68300.85000.63000.72000.7200509,700
Apr 17, 20200.60000.64000.59000.63000.6300110,200
Apr 16, 20200.60000.60700.55000.60000.6000113,400
Apr 15, 20200.59900.61500.56000.60000.600055,600
Apr 14, 20200.59700.64000.55000.60300.6030216,300
Apr 13, 20200.55000.57800.53100.56900.569049,700
Apr 09, 20200.52500.58000.50000.54100.5410130,800
Apr 08, 20200.52000.53000.50000.50000.500052,400
Apr 07, 20200.53000.55000.51000.51500.515035,200
Apr 06, 20200.46000.61000.46000.53000.5300189,300
Apr 03, 20200.50000.50000.45000.46000.460034,000
Apr 02, 20200.51000.51000.46000.47000.470026,000
Apr 01, 20200.50000.50000.47800.48500.485025,600
Mar 31, 20200.50000.53000.49000.49000.490068,300
Mar 30, 20200.49000.54400.45000.49000.490044,500
Mar 27, 20200.56000.56000.48000.53000.530085,800
Mar 26, 20200.55000.60000.51000.53500.5350129,300
Mar 25, 20200.50000.60000.46500.57000.5700243,400
Mar 24, 20200.44900.50000.44900.48000.480051,700
Mar 23, 20200.50000.52500.37500.44900.449052,000
Mar 20, 20200.52000.53500.46000.50000.5000145,200
Mar 19, 20200.42000.48000.37500.46300.463094,800
Mar 18, 20200.39000.44000.33000.38500.3850221,400
Mar 17, 20200.46400.46400.31500.40000.4000381,800
Mar 16, 20200.47600.57000.45000.51600.516061,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...