U.S. markets closed

DAVIDsTEA Inc. (DTEA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.8200+0.0400 (+2.25%)
At close: 3:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 04, 20201.78001.88001.74001.83001.8300257,600
Dec 03, 20201.78001.87001.69001.78001.7800160,200
Dec 02, 20201.59002.08001.53001.87001.8700769,500
Dec 01, 20201.89002.10001.64001.76001.76001,382,600
Nov 30, 20201.40001.79001.33501.75001.75001,550,800
Nov 27, 20201.35001.41001.35001.41001.410048,800
Nov 25, 20201.38001.45001.27001.37001.3700154,000
Nov 24, 20201.40001.49001.32001.47001.4700133,600
Nov 23, 20201.50001.50001.41001.43401.4340115,400
Nov 20, 20201.48001.54001.41101.47001.4700273,800
Nov 19, 20201.35001.45001.32001.41001.4100244,000
Nov 18, 20201.20001.37001.18001.33001.3300246,100
Nov 17, 20201.21001.22001.19001.21901.219034,400
Nov 16, 20201.18001.23001.17001.23001.230061,200
Nov 13, 20201.19001.20001.15001.17001.170026,400
Nov 12, 20201.20001.22501.17001.19001.190023,200
Nov 11, 20201.25001.25001.15001.20001.200070,300
Nov 10, 20201.20001.24001.16301.24001.240089,100
Nov 09, 20201.20001.20001.12001.19001.190070,100
Nov 06, 20201.14001.19001.12901.17001.170051,100
Nov 05, 20201.15001.19001.10001.15001.150060,600
Nov 04, 20201.10001.14001.05001.13001.130064,700
Nov 03, 20201.05001.08501.03001.08001.080040,500
Nov 02, 20201.08001.08001.03801.07001.070030,200
Oct 30, 20201.08301.08301.01701.08001.080075,000
Oct 29, 20201.11001.11001.03001.08001.080076,500
Oct 28, 20201.10001.10001.07001.10001.100038,700
Oct 27, 20201.05001.11501.05001.11001.110058,600
Oct 26, 20201.06001.10001.04001.05201.052056,300
Oct 23, 20201.09001.09001.07001.07001.070014,900
Oct 22, 20201.10001.11001.06001.09001.090039,400
Oct 21, 20201.09001.10001.07001.09401.094040,500
Oct 20, 20201.08001.12001.07001.08001.080089,800
Oct 19, 20201.12001.12501.03001.10001.1000236,100
Oct 16, 20201.14001.17001.11001.13001.130080,400
Oct 15, 20201.16001.16501.11001.16001.160064,100
Oct 14, 20201.23001.23001.17001.17001.170069,400
Oct 13, 20201.22001.23001.17001.21001.210072,800
Oct 12, 20201.25001.28001.22001.22001.220042,800
Oct 09, 20201.21001.28001.20601.25001.2500148,900
Oct 08, 20201.17001.25001.17001.20501.2050123,400
Oct 07, 20201.15001.25001.14501.18001.1800180,900
Oct 06, 20201.15001.16001.12001.16001.160094,200
Oct 05, 20201.14001.17001.11001.15801.158099,600
Oct 02, 20201.11001.22001.11001.16501.1650196,800
Oct 01, 20201.09001.18001.07001.14201.1420449,200
Sep 30, 20201.02001.08001.00001.08001.0800243,800
Sep 29, 20200.96001.03000.96000.99000.9900140,600
Sep 28, 20200.98000.98000.93700.94700.947095,000
Sep 25, 20200.93000.97000.93000.94800.9480128,200
Sep 24, 20200.93000.98500.91500.95500.9550332,000
Sep 23, 20201.00001.00000.93000.99000.9900604,500
Sep 22, 20201.12001.15000.95101.03001.03005,554,100
Sep 21, 20200.90000.90000.76000.86400.86402,239,700
Sep 18, 20200.92000.96500.85000.91400.9140159,200
Sep 17, 20200.95000.97000.95000.96200.962044,100
Sep 16, 20201.00001.03000.95400.97600.976079,800
Sep 15, 20200.98901.02000.98901.00001.000072,100
Sep 14, 20200.99501.03000.98901.00001.0000102,800
Sep 11, 20201.00001.03501.00001.00001.000039,200
Sep 10, 20201.01001.05000.99001.00001.000040,700
Sep 09, 20201.02001.07200.99201.02001.020032,300
Sep 08, 20201.01001.03300.96001.00001.000056,500
Sep 04, 20201.01001.05800.99201.01001.010098,200
Sep 03, 20201.09001.12501.02001.07001.0700146,200
Sep 02, 20200.99001.10000.97001.06001.0600571,900
Sep 01, 20200.94000.95900.93300.95900.959036,700
Aug 31, 20200.97001.00000.93500.95000.950083,200
Aug 28, 20200.94001.00000.91500.97000.970098,500
Aug 27, 20200.97100.99000.91500.94000.940075,400
Aug 26, 20201.01001.02000.96000.97000.970047,400
Aug 25, 20200.94000.98000.94000.98000.980036,700
Aug 24, 20200.99501.00000.91000.96000.9600246,400
Aug 21, 20201.01001.01000.97100.98500.985042,800
Aug 20, 20200.97601.03000.96001.00001.0000103,200
Aug 19, 20200.97001.00000.96901.00001.000041,400
Aug 18, 20201.00001.02000.97001.01001.0100156,700
Aug 17, 20201.09001.09001.00001.02001.0200137,400
Aug 14, 20200.92001.04000.89001.02001.0200232,100
Aug 13, 20200.86000.94000.85000.90500.9050161,500
Aug 12, 20200.88000.91000.85000.91000.9100104,700
Aug 11, 20200.88300.90000.85100.87200.872070,900
Aug 10, 20200.90000.90000.86000.89000.890069,700
Aug 07, 20200.88300.90000.85200.89200.892099,000
Aug 06, 20200.89900.90000.86500.89300.8930105,700
Aug 05, 20200.87200.90000.86000.89000.890069,100
Aug 04, 20200.92100.93000.86000.88800.8880100,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...