TSXV - Delayed Quote CAD

DAVIDsTEA Inc. (DTEA.V)

0.7400

+0.0200

+(2.78%)

At close: 3:57:04 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
May 13, 2025	0.6500	0.7400	0.6400	0.7400	0.7400	69,864
May 12, 2025	0.6800	0.7200	0.6700	0.7200	0.7200	15,000
May 9, 2025	0.6000	0.6000	0.6000	0.6000	0.6000	2,000
May 8, 2025	0.6200	0.6200	0.6000	0.6000	0.6000	35,112
May 7, 2025	0.6000	0.6600	0.5400	0.5700	0.5700	84,312
May 6, 2025	0.6800	0.6800	0.5500	0.6100	0.6100	62,806
May 5, 2025	0.7100	0.7200	0.7100	0.7200	0.7200	4,000
May 2, 2025	0.7300	0.7500	0.7300	0.7500	0.7500	10,929
May 1, 2025	0.7300	0.7300	0.7300	0.7300	0.7300	4,500
Apr 30, 2025	0.7000	0.7000	0.6000	0.6600	0.6600	21,501
Apr 29, 2025	0.6300	0.6400	0.5200	0.6400	0.6400	129,543
Apr 28, 2025	0.7100	0.7100	0.6300	0.6400	0.6400	34,776
Apr 25, 2025	0.7500	0.7500	0.7500	0.7500	0.7500	6,500
Apr 24, 2025	0.6900	0.6900	0.6900	0.6900	0.6900	-
Apr 23, 2025	0.6800	0.7000	0.6800	0.6900	0.6900	8,500
Apr 22, 2025	0.6800	0.6800	0.6600	0.6600	0.6600	14,363
Apr 21, 2025	0.6400	0.6400	0.6300	0.6300	0.6300	1,955
Apr 17, 2025	0.7100	0.7400	0.7100	0.7400	0.7400	18,240
Apr 16, 2025	0.6400	0.7100	0.6400	0.7100	0.7100	7,718
Apr 15, 2025	0.7100	0.7400	0.7100	0.7400	0.7400	16,506
Apr 14, 2025	0.7700	0.7700	0.7700	0.7700	0.7700	2,060
Apr 11, 2025	0.6900	0.6900	0.6900	0.6900	0.6900	-
Apr 10, 2025	0.7900	0.7900	0.6800	0.6900	0.6900	15,151
Apr 9, 2025	0.6900	0.7600	0.6900	0.7600	0.7600	5,990
Apr 8, 2025	0.7500	0.7800	0.5800	0.7100	0.7100	10,267
Apr 7, 2025	0.7000	0.7200	0.5800	0.6900	0.6900	52,171
Apr 4, 2025	0.8400	0.8400	0.7000	0.7000	0.7000	10,701
Apr 3, 2025	0.7500	0.7700	0.7500	0.7700	0.7700	2,000
Apr 2, 2025	0.8300	0.8300	0.8300	0.8300	0.8300	-
Apr 1, 2025	0.8300	0.8300	0.8300	0.8300	0.8300	4,508
Mar 31, 2025	0.8700	0.9200	0.8300	0.9200	0.9200	11,017
Mar 28, 2025	0.9000	0.9500	0.8700	0.9500	0.9500	2,550
Mar 27, 2025	0.8000	1.0900	0.8000	0.9700	0.9700	40,451
Mar 26, 2025	0.7900	0.8500	0.7900	0.8500	0.8500	1,500
Mar 25, 2025	0.8700	0.8800	0.8700	0.8700	0.8700	9,000
Mar 24, 2025	0.8000	0.8300	0.8000	0.8300	0.8300	6,544
Mar 21, 2025	0.7400	0.7400	0.7400	0.7400	0.7400	1,500
Mar 20, 2025	0.7300	0.7300	0.7300	0.7300	0.7300	-
Mar 19, 2025	0.7900	0.7900	0.7100	0.7300	0.7300	11,500
Mar 18, 2025	0.7400	0.8000	0.7400	0.8000	0.8000	6,504
Mar 17, 2025	0.7700	0.7800	0.7700	0.7800	0.7800	1,500
Mar 14, 2025	0.7200	0.7200	0.6700	0.6700	0.6700	4,002
Mar 13, 2025	0.7300	0.7300	0.7300	0.7300	0.7300	-
Mar 12, 2025	0.6700	0.7300	0.6700	0.7300	0.7300	10,500
Mar 11, 2025	0.7000	0.7300	0.6700	0.6700	0.6700	8,716
Mar 10, 2025	0.8200	0.8200	0.8200	0.8200	0.8200	547
Mar 7, 2025	0.7800	0.8200	0.7800	0.8200	0.8200	1,000
Mar 6, 2025	0.7400	0.7800	0.6700	0.7000	0.7000	32,679
Mar 5, 2025	0.7900	0.8100	0.7300	0.7300	0.7300	6,870
Mar 4, 2025	0.7800	0.8000	0.7200	0.8000	0.8000	45,951
Mar 3, 2025	0.8200	0.8200	0.8100	0.8100	0.8100	4,000
Feb 28, 2025	0.9300	0.9300	0.8200	0.8300	0.8300	51,364
Feb 27, 2025	0.9200	0.9200	0.8700	0.9000	0.9000	14,620
Feb 26, 2025	0.9500	0.9500	0.9000	0.9000	0.9000	15,001
Feb 25, 2025	0.9100	0.9600	0.8500	0.9500	0.9500	26,198
Feb 24, 2025	1.0000	1.1000	0.8800	0.9500	0.9500	54,603
Feb 21, 2025	1.0200	1.0500	1.0000	1.0000	1.0000	2,695
Feb 20, 2025	1.0400	1.0400	0.9600	0.9600	0.9600	4,232
Feb 19, 2025	1.0400	1.0500	1.0400	1.0500	1.0500	553
Feb 18, 2025	1.0200	1.0600	1.0000	1.0400	1.0400	10,911
Feb 14, 2025	1.0100	1.0500	1.0000	1.0000	1.0000	20,525
Feb 13, 2025	1.0000	1.0000	0.8800	0.9400	0.9400	7,626
Feb 12, 2025	0.9900	1.0200	0.9500	1.0100	1.0100	3,909
Feb 11, 2025	1.0300	1.0300	0.9900	1.0300	1.0300	5,125
Feb 10, 2025	1.0100	1.0400	0.9500	1.0400	1.0400	38,503
Feb 7, 2025	0.9800	1.1100	0.9800	0.9800	0.9800	6,342
Feb 6, 2025	1.0000	1.0500	1.0000	1.0500	1.0500	6,262
Feb 5, 2025	0.9700	1.0900	0.9700	1.0800	1.0800	28,960
Feb 4, 2025	1.1000	1.1000	0.9600	0.9600	0.9600	4,465
Feb 3, 2025	1.0400	1.2400	0.9200	1.1000	1.1000	109,425
Jan 31, 2025	1.1200	1.1200	1.0100	1.0500	1.0500	9,750
Jan 30, 2025	0.9900	1.0700	0.9500	1.0100	1.0100	42,723
Jan 29, 2025	1.0600	1.1000	0.9200	1.1000	1.1000	60,089
Jan 28, 2025	1.1200	1.1500	1.0600	1.0600	1.0600	139,747
Jan 27, 2025	1.1200	1.1400	1.0800	1.1400	1.1400	10,800
Jan 24, 2025	1.1600	1.1700	1.1200	1.1600	1.1600	17,749
Jan 23, 2025	1.1300	1.2000	1.1300	1.2000	1.2000	24,013
Jan 22, 2025	1.2100	1.2100	1.1800	1.1900	1.1900	18,689
Jan 21, 2025	1.1900	1.2500	1.1600	1.1800	1.1800	10,912
Jan 20, 2025	1.3000	1.3000	1.2300	1.2500	1.2500	10,354
Jan 17, 2025	1.1700	1.2600	1.1200	1.2100	1.2100	208,679
Jan 16, 2025	1.1900	1.2500	1.1200	1.1200	1.1200	134,499
Jan 15, 2025	1.1400	1.1800	1.0800	1.1500	1.1500	35,815
Jan 14, 2025	1.1100	1.1700	1.0300	1.1000	1.1000	60,256
Jan 13, 2025	1.0900	1.2400	1.0100	1.0800	1.0800	154,141
Jan 10, 2025	0.9100	1.0500	0.8800	1.0500	1.0500	69,233
Jan 9, 2025	0.9400	0.9800	0.9000	0.9000	0.9000	15,123
Jan 8, 2025	1.0700	1.3000	0.9300	0.9300	0.9300	123,700
Jan 7, 2025	0.8900	1.0300	0.8900	1.0300	1.0300	79,453
Jan 6, 2025	0.8800	0.9700	0.8400	0.8600	0.8600	305,959
Jan 3, 2025	0.6400	0.8900	0.6400	0.8900	0.8900	306,071
Jan 2, 2025	0.6000	0.6800	0.6000	0.6500	0.6500	57,018
Dec 31, 2024	0.6000	0.6300	0.5800	0.5900	0.5900	6,373
Dec 30, 2024	0.6000	0.6200	0.5900	0.6000	0.6000	87,684
Dec 27, 2024	0.5300	0.5800	0.5300	0.5800	0.5800	45,787
Dec 24, 2024	0.5100	0.5300	0.5100	0.5300	0.5300	6,490
Dec 23, 2024	0.4200	0.5100	0.4200	0.5100	0.5100	11,525
Dec 20, 2024	0.5000	0.5000	0.4600	0.4600	0.4600	3,180
Dec 19, 2024	0.4850	0.5100	0.4000	0.4650	0.4650	12,500
Dec 18, 2024	0.4850	0.5300	0.4800	0.4800	0.4800	73,150
Dec 17, 2024	0.4350	0.4900	0.4350	0.4800	0.4800	50,377
Dec 16, 2024	0.3850	0.3850	0.3800	0.3800	0.3800	4,240
Dec 13, 2024	0.4200	0.4200	0.3750	0.3750	0.3750	4,000
Dec 12, 2024	0.4900	0.4900	0.4000	0.4000	0.4000	10,500
Dec 11, 2024	0.4550	0.4550	0.4200	0.4200	0.4200	6,760
Dec 10, 2024	0.3900	0.4500	0.3900	0.4350	0.4350	74,800
Dec 9, 2024	0.4000	0.4050	0.4000	0.4050	0.4050	6,000
Dec 6, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Dec 5, 2024	0.3800	0.4100	0.3800	0.4100	0.4100	12,100
Dec 4, 2024	0.3700	0.3700	0.3600	0.3650	0.3650	3,500
Dec 3, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	500
Dec 2, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Nov 29, 2024	0.3700	0.4100	0.3700	0.4100	0.4100	14,388
Nov 28, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	8,000
Nov 27, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Nov 26, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	1,000
Nov 25, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
Nov 22, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	2,000
Nov 21, 2024	0.3650	0.3650	0.3100	0.3600	0.3600	124,036
Nov 20, 2024	0.3900	0.3900	0.3550	0.3900	0.3900	9,500
Nov 19, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	4,000
Nov 18, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Nov 15, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	32,500
Nov 14, 2024	0.3700	0.3700	0.3200	0.3200	0.3200	73,000
Nov 13, 2024	0.4150	0.4150	0.3950	0.3950	0.3950	5,450
Nov 12, 2024	0.4250	0.4250	0.4000	0.4150	0.4150	22,540
Nov 11, 2024	0.3750	0.4050	0.3750	0.4050	0.4050	1,075
Nov 8, 2024	0.3950	0.4000	0.3700	0.3700	0.3700	54,250
Nov 7, 2024	0.4000	0.4100	0.3950	0.4100	0.4100	21,300
Nov 6, 2024	0.3700	0.3900	0.3700	0.3800	0.3800	99,165
Nov 5, 2024	0.3500	0.3650	0.3400	0.3400	0.3400	23,615
Nov 4, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	3,300
Nov 1, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	500
Oct 31, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	800
Oct 30, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	13,500
Oct 29, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Oct 28, 2024	0.3250	0.3400	0.3200	0.3200	0.3200	20,814
Oct 25, 2024	0.3400	0.3400	0.3200	0.3200	0.3200	4,000
Oct 24, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	2,500
Oct 23, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	5,125
Oct 22, 2024	0.3450	0.3600	0.3450	0.3600	0.3600	29,000
Oct 21, 2024	0.3550	0.3550	0.3550	0.3550	0.3550	-
Oct 18, 2024	0.3550	0.3550	0.3550	0.3550	0.3550	-
Oct 17, 2024	0.3700	0.3700	0.3450	0.3550	0.3550	16,018
Oct 16, 2024	0.3450	0.3750	0.3250	0.3700	0.3700	63,150
Oct 15, 2024	0.3300	0.3800	0.3100	0.3200	0.3200	77,650
Oct 11, 2024	0.3800	0.3800	0.2000	0.3450	0.3450	531,140
Oct 10, 2024	0.4300	0.4300	0.4000	0.4000	0.4000	4,144
Oct 9, 2024	0.4000	0.4300	0.3850	0.4300	0.4300	25,000
Oct 8, 2024	0.3850	0.3850	0.3550	0.3850	0.3850	10,725
Oct 7, 2024	0.3900	0.3900	0.3550	0.3850	0.3850	51,065
Oct 4, 2024	0.4000	0.4100	0.3700	0.3750	0.3750	29,635
Oct 3, 2024	0.3750	0.4500	0.3600	0.3750	0.3750	51,555
Oct 2, 2024	0.3500	0.3500	0.3450	0.3450	0.3450	9,413
Oct 1, 2024	0.3600	0.3600	0.3500	0.3600	0.3600	3,000
Sep 30, 2024	0.3700	0.3700	0.3250	0.3350	0.3350	17,496
Sep 27, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	8,555
Sep 26, 2024	0.3500	0.3500	0.3300	0.3300	0.3300	3,500
Sep 25, 2024	0.3400	0.3700	0.3150	0.3500	0.3500	11,500
Sep 24, 2024	0.3400	0.3700	0.3400	0.3550	0.3550	24,875
Sep 23, 2024	0.3500	0.3700	0.3300	0.3300	0.3300	5,274
Sep 20, 2024	0.3300	0.3900	0.3250	0.3600	0.3600	26,625
Sep 19, 2024	0.3300	0.3500	0.3300	0.3500	0.3500	3,000
Sep 18, 2024	0.3850	0.3850	0.2550	0.3300	0.3300	429,157
Sep 17, 2024	0.1950	0.3850	0.1950	0.3300	0.3300	238,222
Sep 16, 2024	0.1750	0.1900	0.1750	0.1750	0.1750	44,530
Sep 13, 2024	0.1600	0.1600	0.1600	0.1600	0.1600	500
Sep 12, 2024	0.1600	0.1600	0.1600	0.1600	0.1600	1,500
Sep 11, 2024	0.1600	0.1600	0.1600	0.1600	0.1600	500
Sep 10, 2024	0.1300	0.1300	0.1300	0.1300	0.1300	-
Sep 9, 2024	0.1300	0.1300	0.1300	0.1300	0.1300	-
Sep 6, 2024	0.1600	0.1600	0.1300	0.1300	0.1300	48,895
Sep 5, 2024	0.1600	0.1600	0.1600	0.1600	0.1600	-
Sep 4, 2024	0.1600	0.1600	0.1600	0.1600	0.1600	-
Sep 3, 2024	0.1600	0.1600	0.1600	0.1600	0.1600	-
Aug 30, 2024	0.1600	0.1600	0.1600	0.1600	0.1600	-
Aug 29, 2024	0.1750	0.1750	0.1600	0.1600	0.1600	17,000
Aug 28, 2024	0.1650	0.1650	0.1650	0.1650	0.1650	-
Aug 27, 2024	0.1650	0.1650	0.1650	0.1650	0.1650	1,000
Aug 26, 2024	0.1600	0.1600	0.1600	0.1600	0.1600	-
Aug 23, 2024	0.1550	0.1600	0.1550	0.1600	0.1600	3,000
Aug 22, 2024	0.1550	0.1550	0.1550	0.1550	0.1550	-
Aug 21, 2024	0.1650	0.1650	0.1500	0.1550	0.1550	20,000
Aug 20, 2024	0.1550	0.1550	0.1550	0.1550	0.1550	1,000
Aug 19, 2024	0.1550	0.1550	0.1550	0.1550	0.1550	1,001
Aug 16, 2024	0.1550	0.1550	0.1550	0.1550	0.1550	-
Aug 15, 2024	0.1650	0.1650	0.1550	0.1550	0.1550	1,500
Aug 14, 2024	0.1750	0.1850	0.1750	0.1850	0.1850	5,000
Aug 13, 2024	0.1550	0.1550	0.1550	0.1550	0.1550	-
Aug 12, 2024	0.1550	0.1550	0.1450	0.1550	0.1550	13,000
Aug 9, 2024	0.1650	0.1650	0.1650	0.1650	0.1650	-
Aug 8, 2024	0.1650	0.1650	0.1600	0.1650	0.1650	30,927
Aug 7, 2024	0.1500	0.1500	0.1500	0.1500	0.1500	-
Aug 6, 2024	0.1500	0.1500	0.1500	0.1500	0.1500	-
Aug 2, 2024	0.1700	0.1700	0.1500	0.1500	0.1500	19,450
Aug 1, 2024	0.1800	0.1800	0.1650	0.1700	0.1700	31,500
Jul 31, 2024	0.1800	0.1800	0.1800	0.1800	0.1800	10,000
Jul 30, 2024	0.1850	0.2300	0.1700	0.1750	0.1750	165,500
Jul 29, 2024	0.1800	0.2200	0.1800	0.2200	0.2200	21,500
Jul 26, 2024	0.2300	0.2300	0.1900	0.1900	0.1900	23,625
Jul 25, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	1,000
Jul 24, 2024	0.2100	0.2100	0.2000	0.2000	0.2000	46,000
Jul 23, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Jul 22, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Jul 19, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	1,499
Jul 18, 2024	0.2250	0.2250	0.2000	0.2100	0.2100	13,050
Jul 17, 2024	0.2350	0.2350	0.2350	0.2350	0.2350	1,525
Jul 16, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jul 15, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	554
Jul 12, 2024	0.3050	0.3200	0.2450	0.2450	0.2450	19,000
Jul 11, 2024	0.3600	0.3600	0.2250	0.2250	0.2250	76,354
Jul 10, 2024	0.1700	0.4000	0.1700	0.3400	0.3400	476,036
Jul 9, 2024	0.1700	0.1900	0.1300	0.1500	0.1500	102,600
Jul 8, 2024	0.1900	0.1900	0.1700	0.1700	0.1700	10,947
Jul 5, 2024	0.1850	0.1850	0.1850	0.1850	0.1850	-
Jul 4, 2024	0.1850	0.1850	0.1850	0.1850	0.1850	-
Jul 3, 2024	0.1850	0.1850	0.1850	0.1850	0.1850	3,500
Jul 2, 2024	0.1800	0.1800	0.1800	0.1800	0.1800	6,022
Jun 28, 2024	0.1850	0.2000	0.1850	0.2000	0.2000	2,500
Jun 27, 2024	0.1600	0.1600	0.1600	0.1600	0.1600	500
Jun 26, 2024	0.1600	0.1850	0.1500	0.1500	0.1500	16,000
Jun 25, 2024	0.1550	0.1550	0.1500	0.1500	0.1500	6,000
Jun 24, 2024	0.1850	0.1850	0.1850	0.1850	0.1850	870
Jun 21, 2024	0.1650	0.2050	0.1450	0.2000	0.2000	37,999
Jun 20, 2024	0.1950	0.1950	0.1600	0.1600	0.1600	55,500
Jun 19, 2024	0.1550	0.1550	0.1550	0.1550	0.1550	-
Jun 18, 2024	0.1600	0.1600	0.1400	0.1550	0.1550	27,650
Jun 17, 2024	0.1500	0.1850	0.1500	0.1600	0.1600	24,121
Jun 14, 2024	0.1900	0.1900	0.1450	0.1450	0.1450	2,950
Jun 13, 2024	0.1400	0.1600	0.1400	0.1600	0.1600	28,014
Jun 12, 2024	0.1400	0.1400	0.1250	0.1300	0.1300	32,007
Jun 11, 2024	0.1350	0.1350	0.1350	0.1350	0.1350	-
Jun 10, 2024	0.1350	0.1350	0.1350	0.1350	0.1350	4,154
Jun 7, 2024	0.1750	0.1750	0.1350	0.1400	0.1400	305,821
Jun 6, 2024	0.1750	0.1750	0.1750	0.1750	0.1750	4,000
Jun 5, 2024	0.1900	0.1900	0.1700	0.1750	0.1750	31,622
Jun 4, 2024	0.2550	0.2550	0.1700	0.1800	0.1800	424,400
Jun 3, 2024	0.2200	0.2400	0.1650	0.2400	0.2400	48,011
May 31, 2024	0.2300	0.2350	0.2250	0.2300	0.2300	12,750
May 30, 2024	0.2250	0.2250	0.2250	0.2250	0.2250	1,000
May 29, 2024	0.2750	0.2750	0.2300	0.2300	0.2300	7,000
May 28, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	-
May 27, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	500
May 24, 2024	0.2350	0.2550	0.2250	0.2350	0.2350	28,718
May 23, 2024	0.2550	0.2550	0.2250	0.2300	0.2300	17,558
May 22, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	3,000
May 21, 2024	0.2650	0.2650	0.2350	0.2500	0.2500	22,858
May 17, 2024	0.2600	0.2950	0.2600	0.2950	0.2950	5,800
May 16, 2024	0.3750	0.3750	0.2650	0.2650	0.2650	27,060
May 15, 2024	0.2700	0.2700	0.2600	0.2600	0.2600	3,500
May 14, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
May 13, 2024	0.2700	0.2700	0.2600	0.2600	0.2600	1,685

BRZL Scepter Holdings, Inc.

0.0019

0.00%

BOF BranchOut Food Inc.

2.2700

+8.87%

SOWG Sow Good Inc.

0.8194

+5.01%

SWP.TO Swiss Water Decaffeinated Coffee Inc.

3.1600

+2.27%

JVA Coffee Holding Co., Inc.

3.5300

+2.32%

SAP.TO Saputo Inc.

25.74

-1.11%

MAMA Mama's Creations, Inc.

6.64

0.00%

HBFG.CN Happy Belly Food Group Inc.

1.1000

-2.65%

FARM Farmer Bros. Co.

1.6300

-2.40%

LSF Laird Superfood, Inc.

7.50

-0.79%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

DAVIDsTEA Inc. (DTEA.V)

Related Tickers