DTEA - DAVIDsTEA Inc.

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20191.30001.34001.29001.31001.310070,780
Jun 25, 20191.31001.33001.28001.31001.310056,500
Jun 24, 20191.34001.34001.30001.32001.320040,000
Jun 21, 20191.30001.33001.28001.31001.310072,100
Jun 20, 20191.34001.34001.27401.32001.320098,200
Jun 19, 20191.35001.35001.23001.31001.3100339,900
Jun 18, 20191.32001.47001.31001.43001.4300580,700
Jun 17, 20191.34001.34001.29001.32001.320064,800
Jun 14, 20191.32001.35001.30001.30001.300091,700
Jun 13, 20191.37001.40001.30001.33001.330099,400
Jun 12, 20191.38001.40001.27501.38001.3800247,700
Jun 11, 20191.35001.54001.25001.42001.42001,637,400
Jun 10, 20191.16001.39001.16001.29001.2900647,300
Jun 07, 20191.15001.16001.15001.15001.150096,500
Jun 06, 20191.13001.17001.13001.15001.150068,300
Jun 05, 20191.15001.17001.13001.16001.1600128,100
Jun 04, 20191.13001.16001.13001.15001.1500103,900
Jun 03, 20191.12001.17001.12001.13001.1300142,000
May 31, 20191.14001.16001.12001.14001.1400130,200
May 30, 20191.18001.18001.13001.15501.1550110,200
May 29, 20191.18001.18001.15001.17001.170068,700
May 28, 20191.16001.19001.15001.16001.160090,600
May 24, 20191.18001.18001.12001.14201.142077,200
May 23, 20191.15001.17001.15001.17001.170081,200
May 22, 20191.15001.17001.15001.15001.150087,200
May 21, 20191.15001.18001.14001.15001.1500159,800
May 20, 20191.18001.19001.14001.18001.180092,400
May 17, 20191.26001.26001.12001.17001.1700601,400
May 16, 20191.28001.29301.25001.26001.2600126,900
May 15, 20191.23001.29001.23001.29001.290089,000
May 14, 20191.24001.27001.21401.23001.2300116,400
May 13, 20191.35001.35701.22001.25001.2500234,100
May 10, 20191.31001.37001.29001.31001.3100100,700
May 09, 20191.36001.37001.30001.32001.3200302,400
May 08, 20191.42001.42001.36001.39001.390092,600
May 07, 20191.37001.40001.36001.40001.4000102,100
May 06, 20191.37001.39001.32001.39001.3900116,300
May 03, 20191.39001.42301.35001.40001.4000318,600
May 02, 20191.33001.36001.28101.36001.3600345,500
May 01, 20191.39001.39001.27001.33001.3300285,800
Apr 30, 20191.41001.45001.35001.38001.3800302,100
Apr 29, 20191.43001.48001.39001.39001.3900160,100
Apr 26, 20191.50001.50001.38001.44001.4400438,100
Apr 25, 20191.49001.61001.46001.53001.53001,335,000
Apr 24, 20191.43001.49001.40001.48001.4800380,900
Apr 23, 20191.42001.44001.38001.44001.4400130,600
Apr 22, 20191.37001.44001.37001.41001.4100140,200
Apr 18, 20191.41001.41501.37001.39001.3900102,700
Apr 17, 20191.39001.43001.37001.37001.3700134,800
Apr 16, 20191.42001.42001.37001.38001.380055,600
Apr 15, 20191.37001.43001.36001.43001.430068,400
Apr 12, 20191.39001.39001.36001.36001.360067,600
Apr 11, 20191.40001.40001.37001.38001.380056,900
Apr 10, 20191.40001.40001.36001.39001.390066,200
Apr 09, 20191.45001.48001.36001.40001.4000175,200
Apr 08, 20191.36001.48001.34001.46001.4600584,000
Apr 05, 20191.35001.37701.34001.36001.3600132,100
Apr 04, 20191.37001.38001.32001.35001.3500114,600
Apr 03, 20191.37001.38001.35001.36001.360080,300
Apr 02, 20191.40001.40001.35001.35001.3500176,700
Apr 01, 20191.38001.41001.38001.38201.382077,700
Mar 29, 20191.36001.41001.36001.38001.3800123,400
Mar 28, 20191.36001.38001.35001.36001.360040,600
Mar 27, 20191.35001.37001.33001.37001.370061,100
Mar 26, 20191.36001.37001.32001.34001.3400105,100
Mar 25, 20191.39001.40001.35001.37001.3700114,600
Mar 22, 20191.37001.41001.35001.38001.3800146,600
Mar 21, 20191.39001.42001.37001.37001.3700148,600
Mar 20, 20191.45001.45001.39001.41001.410097,800
Mar 19, 20191.43001.47001.38001.45001.4500314,400
Mar 18, 20191.39001.57001.36001.43001.4300537,300
Mar 15, 20191.41001.41901.32001.34001.3400254,300
Mar 14, 20191.46001.50001.39001.42001.4200265,900
Mar 13, 20191.44001.54001.40001.50001.5000969,000
Mar 12, 20191.32001.37001.30001.37001.3700180,300
Mar 11, 20191.30001.33001.26001.31001.3100140,600
Mar 08, 20191.26001.30301.21001.30301.3030208,300
Mar 07, 20191.34001.34001.25001.27001.2700263,000
Mar 06, 20191.39001.39001.32001.35001.3500194,400
Mar 05, 20191.38001.40501.35001.37001.3700100,500
Mar 04, 20191.41001.43401.35001.36001.3600130,300
Mar 01, 20191.38001.41001.35001.41001.4100162,000
Feb 28, 20191.35001.40901.34001.35001.3500210,300
Feb 27, 20191.38001.38901.35001.35001.3500218,900
Feb 26, 20191.38001.42001.35001.37001.3700313,800
Feb 25, 20191.39001.42001.34001.40001.4000446,300
Feb 22, 20191.41001.42801.36001.39001.3900198,000
Feb 21, 20191.44001.45001.38001.42001.4200124,500
Feb 20, 20191.45001.47001.38001.44001.4400328,300
Feb 19, 20191.53001.54001.45001.46001.4600210,700
Feb 15, 20191.50001.55001.50001.53001.5300149,300
Feb 14, 20191.48001.55001.45001.50001.500088,800
Feb 13, 20191.53001.55001.50001.50001.5000133,800
Feb 12, 20191.48001.55001.47001.55001.5500239,900
Feb 11, 20191.44001.50901.43001.46001.4600130,500
Feb 08, 20191.43001.50001.40001.45001.4500297,800
Feb 07, 20191.50001.54001.40001.44001.4400332,100
Feb 06, 20191.55001.58001.44001.47001.4700350,200
Feb 05, 20191.61001.64001.51001.55001.5500432,700
Feb 04, 20191.61001.70001.57001.60001.6000714,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...