Advertisement
Advertisement
U.S. Markets close in 49 mins
Advertisement
Advertisement
Advertisement
Advertisement

DAVIDsTEA Inc. (DTEA)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
4.2500-0.1100 (-2.52%)
As of 04:00PM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Aug 30, 20213.78003.95003.72803.86003.860043,600
Aug 27, 20213.69003.85003.69003.78003.780040,700
Aug 26, 20213.74003.76003.61003.72003.720043,200
Aug 25, 20213.59003.74003.56003.72003.720030,700
Aug 24, 20213.51003.68003.50003.63003.630078,200
Aug 23, 20213.53003.69003.50803.53003.5300113,800
Aug 20, 20213.51003.60003.47003.53003.530031,100
Aug 19, 20213.53003.57003.40003.54003.5400110,200
Aug 18, 20213.56003.67003.42003.57003.570084,600
Aug 17, 20213.77803.85003.53003.55003.5500135,800
Aug 16, 20213.88003.96003.67003.82003.8200102,300
Aug 13, 20214.05004.05003.87003.87003.870055,800
Aug 12, 20214.08004.12003.85004.02004.0200133,100
Aug 11, 20214.10004.15003.93004.13004.130084,500
Aug 10, 20213.81004.16003.81004.05004.0500218,800
Aug 09, 20213.73003.82003.66903.82003.820085,800
Aug 06, 20213.66003.73003.62003.73003.730058,800
Aug 05, 20213.55003.74003.51003.67003.6700172,400
Aug 04, 20213.54003.58003.50003.51003.510063,200
Aug 03, 20213.58003.68003.53003.54903.549026,800
Aug 02, 20213.64003.71003.55003.59003.590045,400
Jul 30, 20213.68003.80003.57003.58003.5800112,100
Jul 29, 20213.78003.90003.65003.65003.6500129,900
Jul 28, 20213.61003.88003.60103.79003.7900127,200
Jul 27, 20213.66003.72003.53003.62003.620090,300
Jul 26, 20213.71003.84003.63903.69003.690085,300
Jul 23, 20213.61003.85003.60003.74003.7400202,800
Jul 22, 20213.75003.82003.61203.64003.6400127,500
Jul 21, 20213.70003.83003.63003.80003.8000235,100
Jul 20, 20213.55003.80003.45003.66003.6600262,400
Jul 19, 20213.40003.46003.25003.40003.4000218,900
Jul 16, 20213.64003.72003.51003.53003.530099,800
Jul 15, 20213.76003.81003.60003.66003.6600364,600
Jul 14, 20213.87003.89003.52003.76003.7600263,100
Jul 13, 20213.98003.98003.81003.84003.8400128,100
Jul 12, 20213.98004.01003.90003.98003.980041,900
Jul 09, 20214.09004.19003.90003.96003.9600129,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement