DAVIDsTEA Inc. DTEA
TSXV · Canada · Consumer Non-Durables
CAD 1.03-0.01 (-0.96%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 1.03 | -0.96% | CAD 1.03 | CAD 1.03 | CAD 1.03 | 1.02K |
| 2026-09-30 | CAD 1.04 | +1.96% | CAD 1.03 | CAD 1.04 | CAD 1.03 | 1.74K |
| 2026-09-29 | CAD 1.02 | -0.97% | CAD 1.05 | CAD 1.05 | CAD 0.97 | 23.70K |
| 2026-09-28 | CAD 1.03 | -1.90% | CAD 1.03 | CAD 1.03 | CAD 1.03 |
| 700 |
| 2026-09-25 | CAD 1.05 | +0.96% | CAD 1.01 | CAD 1.05 | CAD 1.01 | 5.15K |
| 2026-09-24 | CAD 1.04 | -0.95% | CAD 1.05 | CAD 1.05 | CAD 1.04 | 7.51K |
| 2026-09-23 | CAD 1.05 | +5.00% | CAD 1.00 | CAD 1.05 | CAD 1.00 | 41.43K |
| 2026-09-22 | CAD 1.00 | +8.70% | CAD 0.99 | CAD 1.00 | CAD 0.99 | 8.20K |
| 2026-09-21 | CAD 0.92 | -1.08% | CAD 0.93 | CAD 0.93 | CAD 0.92 | 6.02K |
| 2026-09-18 | CAD 0.93 | +3.33% | CAD 0.90 | CAD 0.93 | CAD 0.85 | 62.30K |
| 2026-09-17 | CAD 0.90 | 0.00% | CAD 0.90 | CAD 0.90 | CAD 0.90 | 0 |
| 2026-09-16 | CAD 0.90 | 0.00% | CAD 0.90 | CAD 0.90 | CAD 0.90 | 0 |
| 2026-09-15 | CAD 0.90 | -7.22% | CAD 0.95 | CAD 0.95 | CAD 0.86 | 120.67K |
| 2026-09-14 | CAD 0.97 | 0.00% | CAD 0.97 | CAD 0.97 | CAD 0.97 | 0 |
| 2026-09-11 | CAD 0.97 | +1.04% | CAD 0.98 | CAD 0.99 | CAD 0.94 | 8.00K |
| 2026-09-10 | CAD 0.96 | -7.69% | CAD 0.94 | CAD 1.00 | CAD 0.94 | 22.00K |
| 2026-09-09 | CAD 1.04 | +4.00% | CAD 1.00 | CAD 1.04 | CAD 0.94 | 19.25K |
| 2026-09-08 | CAD 1.00 | 0.00% | CAD 0.96 | CAD 1.00 | CAD 0.96 | 27.50K |
| 2026-09-04 | CAD 1.00 | 0.00% | CAD 1.00 | CAD 1.01 | CAD 0.97 | 9.90K |
| 2026-09-03 | CAD 1.00 | +6.38% | CAD 1.00 | CAD 1.00 | CAD 1.00 | 9.20K |
| 2026-09-02 | CAD 0.94 | -6.00% | CAD 0.93 | CAD 1.00 | CAD 0.93 | 13.36K |
| 2026-09-01 | CAD 1.00 | +2.04% | CAD 1.00 | CAD 1.00 | CAD 0.92 | 37.79K |
| 2026-08-31 | CAD 0.98 | 0.00% | CAD 0.98 | CAD 0.98 | CAD 0.98 | 0 |
| 2026-08-28 | CAD 0.98 | +6.52% | CAD 0.99 | CAD 1.08 | CAD 0.97 | 19.61K |
| 2026-08-27 | CAD 0.92 | 0.00% | CAD 0.92 | CAD 0.92 | CAD 0.92 | 0 |
| 2026-08-26 | CAD 0.92 | -2.13% | CAD 0.99 | CAD 1.00 | CAD 0.92 | 16.64K |
| 2026-08-25 | CAD 0.94 | 0.00% | CAD 0.94 | CAD 0.95 | CAD 0.89 | 28.58K |
| 2026-08-24 | CAD 0.94 | +4.44% | CAD 0.94 | CAD 0.94 | CAD 0.89 | 8.05K |
| 2026-08-21 | CAD 0.90 | 0.00% | CAD 0.94 | CAD 0.94 | CAD 0.90 | 5.50K |
| 2026-08-20 | CAD 0.90 | -1.10% | CAD 0.90 | CAD 0.90 | CAD 0.90 | 2.35K |
| 2026-08-19 | CAD 0.91 | -1.09% | CAD 0.91 | CAD 0.91 | CAD 0.91 | 501 |
| 2026-08-18 | CAD 0.92 | 0.00% | CAD 0.92 | CAD 0.92 | CAD 0.92 | 0 |
| 2026-08-17 | CAD 0.92 | +8.24% | CAD 0.92 | CAD 0.92 | CAD 0.92 | 4.67K |
| 2026-08-14 | CAD 0.85 | 0.00% | CAD 0.85 | CAD 0.85 | CAD 0.85 | 0 |
| 2026-08-13 | CAD 0.85 | 0.00% | CAD 0.85 | CAD 0.85 | CAD 0.85 | 0 |
| 2026-08-12 | CAD 0.85 | 0.00% | CAD 0.85 | CAD 0.85 | CAD 0.85 | 0 |
| 2026-08-11 | CAD 0.85 | -3.41% | CAD 0.86 | CAD 0.90 | CAD 0.85 | 38.67K |
| 2026-08-10 | CAD 0.88 | 0.00% | CAD 0.88 | CAD 0.88 | CAD 0.88 | 0 |
| 2026-08-07 | CAD 0.88 | 0.00% | CAD 0.88 | CAD 0.88 | CAD 0.88 | 0 |
| 2026-08-06 | CAD 0.88 | -5.38% | CAD 0.94 | CAD 0.94 | CAD 0.88 | 13.00K |
| 2026-08-05 | CAD 0.93 | +6.90% | CAD 0.93 | CAD 0.93 | CAD 0.93 | 4.25K |
| 2026-08-04 | CAD 0.87 | 0.00% | CAD 0.87 | CAD 0.87 | CAD 0.87 | 0 |
| 2026-07-31 | CAD 0.87 | 0.00% | CAD 0.87 | CAD 0.87 | CAD 0.87 | 0 |
| 2026-07-30 | CAD 0.87 | -3.33% | CAD 0.87 | CAD 0.87 | CAD 0.87 | 556 |
| 2026-07-29 | CAD 0.90 | 0.00% | CAD 0.90 | CAD 0.90 | CAD 0.90 | 0 |
| 2026-07-28 | CAD 0.90 | -6.25% | CAD 0.91 | CAD 0.91 | CAD 0.90 | 13.00K |
| 2026-07-27 | CAD 0.96 | +4.35% | CAD 0.95 | CAD 0.96 | CAD 0.95 | 5.50K |
| 2026-07-24 | CAD 0.92 | 0.00% | CAD 0.92 | CAD 0.92 | CAD 0.92 | 0 |
| 2026-07-23 | CAD 0.92 | 0.00% | CAD 0.92 | CAD 0.92 | CAD 0.92 | 550 |
| 2026-07-22 | CAD 0.92 | 0.00% | CAD 0.92 | CAD 0.92 | CAD 0.92 | 0 |
| 2026-07-21 | CAD 0.92 | 0.00% | CAD 0.92 | CAD 0.92 | CAD 0.92 | 0 |
| 2026-07-20 | CAD 0.92 | 0.00% | CAD 0.92 | CAD 0.92 | CAD 0.92 | 0 |
| 2026-07-17 | CAD 0.92 | -3.16% | CAD 0.90 | CAD 0.92 | CAD 0.90 | 2.01K |
| 2026-07-16 | CAD 0.95 | +3.26% | CAD 0.95 | CAD 0.95 | CAD 0.95 | 6.43K |
| 2026-07-15 | CAD 0.92 | -3.16% | CAD 0.92 | CAD 0.92 | CAD 0.92 | 10.70K |
| 2026-07-14 | CAD 0.95 | 0.00% | CAD 0.95 | CAD 0.95 | CAD 0.95 | 0 |
| 2026-07-13 | CAD 0.95 | 0.00% | CAD 0.95 | CAD 0.95 | CAD 0.95 | 0 |
| 2026-07-10 | CAD 0.95 | 0.00% | CAD 0.95 | CAD 0.95 | CAD 0.95 | 0 |
| 2026-07-09 | CAD 0.95 | 0.00% | CAD 0.95 | CAD 0.95 | CAD 0.95 | 0 |
| 2026-07-08 | CAD 0.95 | -4.04% | CAD 0.95 | CAD 0.95 | CAD 0.95 | 1.50K |
| 2026-07-07 | CAD 0.99 | +6.45% | CAD 0.99 | CAD 0.99 | CAD 0.99 | 1.00K |
| 2026-07-06 | CAD 0.93 | +1.09% | CAD 0.90 | CAD 0.94 | CAD 0.89 | 18.54K |
| 2026-07-03 | CAD 0.92 | -7.07% | CAD 0.92 | CAD 0.92 | CAD 0.92 | 1.50K |
| 2026-07-02 | CAD 0.99 | 0.00% | CAD 0.99 | CAD 0.99 | CAD 0.99 | 0 |
| 2026-06-30 | CAD 0.99 | +8.79% | CAD 0.99 | CAD 0.99 | CAD 0.99 | 1.31K |
| 2026-06-29 | CAD 0.91 | -2.15% | CAD 0.91 | CAD 0.91 | CAD 0.91 | 600 |
| 2026-06-26 | CAD 0.93 | 0.00% | CAD 0.93 | CAD 0.93 | CAD 0.93 | 0 |
| 2026-06-25 | CAD 0.93 | -2.11% | CAD 0.93 | CAD 0.93 | CAD 0.93 | 1.50K |
| 2026-06-24 | CAD 0.95 | -2.06% | CAD 0.95 | CAD 0.95 | CAD 0.95 | 3.00K |
| 2026-06-23 | CAD 0.97 | 0.00% | CAD 0.97 | CAD 0.97 | CAD 0.97 | 0 |
| 2026-06-22 | CAD 0.97 | 0.00% | CAD 0.97 | CAD 0.97 | CAD 0.97 | 0 |
| 2026-06-19 | CAD 0.97 | 0.00% | CAD 0.97 | CAD 0.97 | CAD 0.97 | 0 |
| 2026-06-18 | CAD 0.97 | +4.30% | CAD 0.90 | CAD 0.99 | CAD 0.90 | 10.00K |
| 2026-06-17 | CAD 0.93 | 0.00% | CAD 0.93 | CAD 0.93 | CAD 0.93 | 0 |
| 2026-06-16 | CAD 0.93 | -5.10% | CAD 0.95 | CAD 0.99 | CAD 0.93 | 12.77K |
| 2026-06-15 | CAD 0.98 | 0.00% | CAD 0.98 | CAD 0.98 | CAD 0.98 | 0 |
| 2026-06-12 | CAD 0.98 | 0.00% | CAD 0.98 | CAD 0.98 | CAD 0.98 | 5.24K |
| 2026-06-11 | CAD 0.98 | 0.00% | CAD 0.99 | CAD 0.99 | CAD 0.98 | 9.02K |
| 2026-06-10 | CAD 0.98 | +5.38% | CAD 0.95 | CAD 1.00 | CAD 0.95 | 31.00K |
| 2026-06-09 | CAD 0.93 | 0.00% | CAD 0.93 | CAD 0.93 | CAD 0.93 | 3.00K |
| 2026-06-08 | CAD 0.93 | +1.09% | CAD 0.85 | CAD 0.93 | CAD 0.85 | 6.02K |
| 2026-06-05 | CAD 0.92 | +3.37% | CAD 0.89 | CAD 0.92 | CAD 0.89 | 7.82K |
| 2026-06-04 | CAD 0.89 | -1.11% | CAD 0.90 | CAD 0.90 | CAD 0.89 | 5.01K |
| 2026-06-03 | CAD 0.90 | +2.27% | CAD 0.90 | CAD 0.90 | CAD 0.90 | 15.41K |
| 2026-06-02 | CAD 0.88 | 0.00% | CAD 0.88 | CAD 0.88 | CAD 0.88 | 3.51K |
| 2026-06-01 | CAD 0.88 | -5.38% | CAD 0.86 | CAD 0.89 | CAD 0.84 | 33.21K |
| 2026-05-29 | CAD 0.93 | +5.68% | CAD 0.91 | CAD 0.93 | CAD 0.90 | 35.02K |
| 2026-05-28 | CAD 0.88 | -7.37% | CAD 0.95 | CAD 0.97 | CAD 0.88 | 73.80K |
| 2026-05-27 | CAD 0.95 | -5.94% | CAD 0.93 | CAD 0.95 | CAD 0.90 | 34.90K |
| 2026-05-26 | CAD 1.01 | -2.88% | CAD 1.00 | CAD 1.06 | CAD 1.00 | 28.47K |