DTEAF | DAVIDsTEA | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

DAVIDsTEA (DTEAF)

OTC

$0.71+$0.0007 (+0.10%)

Price as of Sep 11, 2026

N/A
Market Cap
-9.67%
1-Year Change
Packaged Foods
Industry

1 Month
+10.94%

Low Price$0.64

High Price$0.73
3 Months
+0.15%

Low Price$0.63

High Price$0.73
1 Year
-9.67%

Low Price$0.50

High Price$0.84

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	0.70	0.71	0.70	0.71	+0.10%	8,015
09/10/2026	0.74	0.74	0.67	0.71	-2.83%	18,336
09/09/2026	0.72	0.73	0.72	0.73	+1.39%	10,468
09/08/2026	0.69	0.72	0.69	0.72	+1.41%	25,514
09/04/2026	0.74	0.74	0.71	0.71	-1.39%	4,929
09/03/2026	0.72	0.72	0.72	0.72	0.00%	8,995
09/02/2026	0.71	0.72	0.69	0.72	+0.60%	17,586
09/01/2026	0.72	0.72	0.70	0.72	+2.32%	18,553
08/28/2026	0.70	0.72	0.70	0.70	-0.91%	7,063
08/27/2026	0.71	0.71	0.71	0.71	+6.94%	260
08/26/2026	0.71	0.72	0.66	0.66	-2.93%	6,505
08/25/2026	0.68	0.71	0.64	0.68	+0.60%	55,808
08/24/2026	0.55	0.68	0.55	0.68	+2.54%	5,460
08/21/2026	0.66	0.68	0.66	0.66	+2.19%	4,862
08/20/2026	0.54	0.65	0.54	0.65	-1.23%	1,614
08/19/2026	0.65	0.65	0.65	0.65	+2.03%	1,011
08/14/2026	0.60	0.64	0.60	0.64	-3.03%	10,062
08/12/2026	0.66	0.66	0.66	0.66	+3.13%	100
08/11/2026	0.60	0.65	0.60	0.64	-1.54%	14,575
08/10/2026	0.60	0.65	0.60	0.65	+1.33%	3,390
08/07/2026	0.67	0.67	0.64	0.64	-5.32%	5,100
08/06/2026	0.67	0.68	0.67	0.68	+1.12%	4,129
08/05/2026	0.67	0.67	0.67	0.67	+1.19%	5,734
08/04/2026	0.61	0.70	0.61	0.66	+4.26%	820
07/31/2026	0.64	0.64	0.64	0.64	-1.82%	111
07/29/2026	0.65	0.65	0.65	0.65	+2.15%	190
07/28/2026	0.63	0.63	0.63	0.63	-4.90%	622
07/24/2026	0.67	0.67	0.67	0.67	+5.06%	4,014
07/22/2026	0.66	0.66	0.63	0.63	-0.97%	585
07/21/2026	0.65	0.67	0.64	0.64	-4.72%	11,607
07/20/2026	0.67	0.67	0.67	0.67	+3.14%	210
07/17/2026	0.65	0.65	0.65	0.65	-2.30%	949
07/16/2026	0.67	0.67	0.67	0.67	+2.44%	6,032
07/15/2026	0.65	0.65	0.65	0.65	+0.11%	10,400
07/14/2026	0.65	0.65	0.65	0.65	0.00%	1,021
07/10/2026	0.66	0.66	0.65	0.65	-2.99%	7,802
07/08/2026	0.67	0.67	0.67	0.67	+0.15%	1,709
07/06/2026	0.66	0.67	0.64	0.67	-1.43%	4,107
07/02/2026	0.71	0.71	0.68	0.68	+0.61%	1,214
06/30/2026	0.67	0.67	0.67	0.67	-3.63%	206
06/24/2026	0.61	0.70	0.61	0.70	+2.16%	515
06/23/2026	0.73	0.73	0.69	0.69	+1.81%	328
06/18/2026	0.66	0.67	0.63	0.67	+1.97%	5,855
06/17/2026	0.65	0.68	0.65	0.66	-7.26%	3,302
06/16/2026	0.71	0.71	0.71	0.71	+1.77%	201
06/15/2026	0.70	0.70	0.70	0.70	-1.36%	200
06/11/2026	0.70	0.71	0.68	0.71	+1.28%	5,148
06/10/2026	0.68	0.70	0.68	0.70	+0.67%	837
06/09/2026	0.67	0.70	0.65	0.70	+3.99%	3,585
06/05/2026	0.65	0.67	0.64	0.67	+3.53%	5,450
06/03/2026	0.65	0.68	0.65	0.65	-0.02%	26,318
06/02/2026	0.65	0.65	0.64	0.65	+0.17%	57,745
06/01/2026	0.65	0.66	0.61	0.64	-3.60%	11,027
05/29/2026	0.49	0.67	0.49	0.67	+5.35%	46,300
05/28/2026	0.66	0.69	0.62	0.64	-7.44%	212,261
05/27/2026	0.69	0.71	0.63	0.69	-3.21%	89,942
05/26/2026	0.75	0.75	0.71	0.71	-5.22%	341
05/22/2026	0.75	0.75	0.75	0.75	+2.44%	310
05/21/2026	0.72	0.73	0.72	0.73	-0.03%	7,650
05/20/2026	0.74	0.75	0.73	0.73	-3.73%	12,000
05/19/2026	0.76	0.82	0.74	0.76	+6.83%	110,599
05/18/2026	0.71	0.71	0.71	0.71	-6.33%	179
05/15/2026	0.78	0.79	0.75	0.76	+0.21%	42,052
05/14/2026	0.72	0.76	0.67	0.76	+4.71%	43,617
05/13/2026	0.78	0.78	0.72	0.72	-0.39%	487
05/12/2026	0.55	0.73	0.55	0.73	-1.96%	18,602
05/11/2026	0.73	0.76	0.73	0.74	+2.02%	38,867
05/08/2026	0.65	0.75	0.65	0.73	+2.12%	29,785
05/07/2026	0.68	0.73	0.63	0.71	-0.53%	121,498
05/06/2026	0.73	0.73	0.68	0.71	-0.83%	91,370
05/05/2026	0.73	0.77	0.71	0.72	-5.86%	55,513
05/04/2026	0.75	0.76	0.74	0.76	+2.62%	47,660
05/01/2026	0.76	0.76	0.72	0.75	-1.97%	13,897
04/30/2026	0.74	0.80	0.71	0.76	+2.70%	200,144
04/29/2026	0.70	0.91	0.68	0.74	+26.40%	540,325
04/28/2026	0.52	0.59	0.52	0.59	+0.45%	15,546
04/27/2026	0.58	0.58	0.58	0.58	-2.86%	200
04/23/2026	0.43	0.60	0.43	0.60	+4.72%	3,734
04/22/2026	0.57	0.59	0.57	0.57	-1.39%	14,614
04/21/2026	0.56	0.58	0.56	0.58	-3.17%	12,243
04/16/2026	0.60	0.60	0.60	0.60	+2.04%	553
04/15/2026	0.56	0.59	0.56	0.59	+1.38%	1,312
04/14/2026	0.60	0.61	0.58	0.58	0.00%	32,501
04/13/2026	0.56	0.58	0.56	0.58	-3.33%	2,505
04/10/2026	0.60	0.60	0.60	0.60	-2.71%	9,350
04/09/2026	0.60	0.62	0.60	0.62	+2.79%	3,713
04/08/2026	0.56	0.61	0.56	0.60	+7.82%	48,917
04/07/2026	0.55	0.56	0.55	0.56	-2.37%	3,456
04/06/2026	0.55	0.57	0.55	0.57	+1.79%	24,299
04/02/2026	0.56	0.56	0.55	0.56	-1.97%	2,804
03/31/2026	0.55	0.58	0.55	0.57	+3.09%	3,008
03/30/2026	0.55	0.57	0.55	0.55	+0.33%	1,599
03/24/2026	0.55	0.55	0.55	0.55	-6.39%	202
03/23/2026	0.59	0.59	0.59	0.59	+1.03%	17,682
03/20/2026	0.58	0.61	0.58	0.58	+0.69%	10,179
03/19/2026	0.58	0.58	0.58	0.58	+0.68%	11,299
03/18/2026	0.56	0.58	0.56	0.58	+2.49%	6,029
03/13/2026	0.59	0.59	0.56	0.56	-4.74%	9,972
03/12/2026	0.57	0.60	0.57	0.59	-0.83%	4,494
03/11/2026	0.59	0.60	0.59	0.60	-0.67%	22,015