Dark

DTEAF
DAVIDSTEA INC
stock OTC

EOD

Aug 6, 2026

0.6775USD+1.119%(+0.0075)4,129

Pre-market

0.00USD-100.000%(-0.66)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	0.671100	0.677500	0.671000	0.677500	+1.119%	4,129	0.000%
2026-08-05	0.670000	0.670000	0.670000	0.670000	+1.193%	5,734	+1.119%
2026-08-04	0.611100	0.704000	0.611100	0.662100	+4.264%	820	+2.326%
2026-07-31	0.635020	0.635020	0.635020	0.635020	-1.823%	111	+6.690%
2026-07-29	0.646810	0.646810	0.646810	0.646810	+2.149%	190	+4.745%
2026-07-28	0.633200	0.633200	0.633200	0.633200	-4.902%	622	+6.996%
2026-07-24	0.665840	0.665840	0.665840	0.665840	+5.055%	4,014	+1.751%
2026-07-22	0.657640	0.657640	0.633800	0.633800	-0.969%	585	+6.895%
2026-07-21	0.645080	0.665740	0.640000	0.640000	-4.715%	11,607	+5.859%
2026-07-20	0.671670	0.671670	0.671670	0.671670	+3.136%	210	+0.868%
2026-07-17	0.651250	0.651250	0.651250	0.651250	-2.300%	949	+4.031%
2026-07-16	0.671000	0.671000	0.666580	0.666580	+2.440%	6,032	+1.638%
2026-07-15	0.650700	0.650700	0.650700	0.650700	+0.108%	10,400	+4.119%
2026-07-14	0.650000	0.650000	0.650000	0.650000	0.000%	1,021	+4.231%
2026-07-10	0.660000	0.662000	0.650000	0.650000	-2.985%	7,802	+4.231%
2026-07-08	0.670000	0.670000	0.670000	0.670000	+0.149%	1,709	+1.119%
2026-07-06	0.660000	0.669000	0.635580	0.669000	-1.433%	4,107	+1.271%
2026-07-02	0.709900	0.709900	0.678725	0.678725	+0.614%	1,214	-0.180%
2026-06-30	0.674580	0.674580	0.674580	0.674580	-3.631%	206	+0.433%
2026-06-24	0.612600	0.700000	0.612600	0.700000	+2.160%	515	-3.214%
2026-06-23	0.729900	0.729900	0.685200	0.685200	+1.813%	328	-1.124%
2026-06-18	0.660000	0.673000	0.625300	0.673000	+1.970%	5,855	+0.669%
2026-06-17	0.651100	0.681660	0.651100	0.660000	-7.261%	3,302	+2.652%
2026-06-16	0.711675	0.711675	0.711675	0.711675	+1.773%	201	-4.802%
2026-06-15	0.699280	0.699280	0.699280	0.699280	-1.364%	200	-3.115%
2026-06-11	0.700000	0.708950	0.681300	0.708950	+1.279%	5,148	-4.436%
2026-06-10	0.679734	0.700000	0.679734	0.700000	+0.670%	837	-3.214%
2026-06-09	0.670935	0.695340	0.653200	0.695340	+3.987%	3,585	-2.566%
2026-06-05	0.650000	0.668680	0.640000	0.668680	+3.535%	5,450	+1.319%
2026-06-03	0.645900	0.680000	0.645850	0.645850	-0.023%	26,318	+4.901%
2026-06-02	0.646000	0.646000	0.638000	0.646000	+0.171%	57,745	+4.876%
2026-06-01	0.648600	0.655000	0.610000	0.644900	-3.602%	11,027	+5.055%
2026-05-29	0.489700	0.670000	0.489700	0.669000	+5.354%	46,300	+1.271%
2026-05-28	0.660080	0.685000	0.623000	0.635000	-7.440%	212,261	+6.693%
2026-05-27	0.694040	0.710000	0.632630	0.686040	-3.211%	89,942	-1.245%
2026-05-26	0.750700	0.750700	0.708800	0.708800	-5.215%	341	-4.416%
2026-05-22	0.747800	0.747800	0.747800	0.747800	+2.438%	310	-9.401%
2026-05-21	0.720000	0.730000	0.716750	0.730000	-0.027%	7,650	-7.192%
2026-05-20	0.744925	0.750700	0.730120	0.730200	-3.731%	12,000	-7.217%
2026-05-19	0.758200	0.823200	0.737300	0.758500	+6.831%	110,599	-10.679%
2026-05-18	0.710000	0.710000	0.710000	0.710000	-6.332%	179	-4.577%
2026-05-15	0.778380	0.794900	0.745000	0.758000	+0.212%	42,052	-10.620%
2026-05-14	0.718600	0.756400	0.674300	0.756400	+4.707%	43,617	-10.431%
2026-05-13	0.775650	0.775650	0.722400	0.722400	-0.386%	487	-6.215%
2026-05-12	0.549100	0.728120	0.549100	0.725200	-1.960%	18,602	-6.577%
2026-05-11	0.732100	0.759900	0.729700	0.739700	+2.021%	38,867	-8.409%
2026-05-08	0.653900	0.750000	0.653900	0.725050	+2.120%	29,685	-6.558%
2026-05-07	0.679000	0.729500	0.630000	0.710000	-0.525%	121,498	-4.577%
2026-05-06	0.730000	0.730000	0.682700	0.713750	-0.827%	91,370	-5.079%
2026-05-05	0.732000	0.769200	0.707500	0.719700	-5.860%	55,513	-5.864%
2026-05-04	0.745000	0.764500	0.740700	0.764500	+2.617%	47,660	-11.380%
2026-05-01	0.760000	0.760000	0.720000	0.745000	-1.974%	13,897	-9.060%
2026-04-30	0.740000	0.798000	0.710000	0.760000	+2.703%	200,144	-10.855%
2026-04-29	0.700000	0.910000	0.680000	0.740000	+26.401%	540,325	-8.446%
2026-04-28	0.523300	0.590000	0.523300	0.585440	+0.453%	15,546	+15.725%
2026-04-27	0.582800	0.582800	0.582800	0.582800	-2.860%	200	+16.249%
2026-04-23	0.433100	0.599960	0.433100	0.599960	+4.723%	3,734	+12.924%
2026-04-22	0.568300	0.585400	0.568300	0.572900	-1.394%	14,614	+18.258%
2026-04-21	0.559200	0.581000	0.559200	0.581000	-3.167%	12,243	+16.609%
2026-04-16	0.600000	0.600000	0.600000	0.600000	+2.041%	553	+12.917%
2026-04-15	0.560000	0.588000	0.560000	0.588000	+1.379%	1,312	+15.221%
2026-04-14	0.603892	0.605600	0.576100	0.580000	0.000%	32,501	+16.810%
2026-04-13	0.560000	0.580000	0.560000	0.580000	-3.333%	2,505	+16.810%
2026-04-10	0.604550	0.604550	0.600000	0.600000	-2.714%	9,350	+12.917%
2026-04-09	0.600000	0.616740	0.600000	0.616740	+2.790%	3,713	+9.852%
2026-04-08	0.560000	0.612200	0.560000	0.600000	+7.817%	48,917	+12.917%
2026-04-07	0.552200	0.561210	0.552200	0.556500	-2.368%	3,456	+21.743%
2026-04-06	0.552300	0.570000	0.552300	0.570000	+1.786%	24,299	+18.860%
2026-04-02	0.561990	0.561990	0.552300	0.560000	-1.967%	2,804	+20.982%
2026-03-31	0.552200	0.580000	0.552200	0.571234	+3.092%	3,008	+18.603%
2026-03-30	0.552300	0.567000	0.552300	0.554100	+0.326%	1,599	+22.270%
2026-03-24	0.552300	0.552300	0.552300	0.552300	-6.390%	202	+22.669%
2026-03-23	0.590000	0.590600	0.590000	0.590000	+1.027%	17,682	+14.831%
2026-03-20	0.580000	0.606000	0.580000	0.584000	+0.690%	10,179	+16.010%
2026-03-19	0.575000	0.580000	0.575000	0.580000	+0.677%	11,299	+16.810%
2026-03-18	0.560000	0.579840	0.560000	0.576100	+2.491%	6,029	+17.601%
2026-03-13	0.585000	0.585000	0.562100	0.562100	-4.737%	9,972	+20.530%
2026-03-12	0.568000	0.595000	0.568000	0.590050	-0.832%	4,494	+14.821%
2026-03-11	0.585200	0.595000	0.585200	0.595000	-0.668%	22,015	+13.866%
2026-03-10	0.594785	0.600000	0.585000	0.599000	-0.167%	6,552	+13.105%
2026-03-09	0.600000	0.600000	0.600000	0.600000	0.000%	10,032	+12.917%
2026-03-06	0.600000	0.600000	0.600000	0.600000	-0.826%	2,005	+12.917%
2026-03-05	0.605000	0.605000	0.605000	0.605000	+2.213%	4,520	+11.983%
2026-03-04	0.575000	0.591900	0.575000	0.591900	-2.165%	4,100	+14.462%
2026-03-03	0.605000	0.605000	0.605000	0.605000	+3.058%	526	+11.983%
2026-03-02	0.550000	0.587050	0.550000	0.587050	+9.320%	2,313	+15.408%
2026-02-27	0.560000	0.560100	0.537000	0.537000	-11.240%	8,411	+26.164%
2026-02-26	0.606600	0.616900	0.590000	0.605000	+4.220%	27,646	+11.983%
2026-02-25	0.580500	0.580500	0.580500	0.580500	+3.661%	3,695	+16.710%
2026-02-24	0.560000	0.560000	0.560000	0.560000	-3.714%	1,293	+20.982%
2026-02-20	0.575000	0.581600	0.575000	0.581600	+1.172%	3,090	+16.489%
2026-02-18	0.574860	0.574860	0.574860	0.574860	+1.944%	15,085	+17.855%
2026-02-17	0.545000	0.563900	0.545000	0.563900	+1.604%	7,294	+20.145%
2026-02-13	0.585620	0.585620	0.555000	0.555000	-4.310%	5,610	+22.072%
2026-02-12	0.540300	0.580000	0.540300	0.580000	+1.754%	1,287	+16.810%
2026-02-11	0.570000	0.570000	0.570000	0.570000	-0.193%	1,000	+18.860%
2026-02-10	0.571000	0.608000	0.571000	0.571100	-5.290%	11,480	+18.631%
2026-02-09	0.602950	0.603000	0.581000	0.603000	+0.500%	1,978	+12.355%
2026-02-06	0.611160	0.611800	0.600000	0.600000	+3.252%	9,033	+12.917%
2026-02-05	0.581050	0.581100	0.581050	0.581100	-2.336%	1,159	+16.589%
2026-02-04	0.580200	0.595000	0.580200	0.595000	+0.847%	6,714	+13.866%
2026-02-03	0.605900	0.605900	0.583200	0.590000	+1.724%	3,260	+14.831%
2026-02-02	0.590000	0.590000	0.580000	0.580000	-1.678%	11,872	+16.810%
2026-01-29	0.560000	0.589900	0.550000	0.589900	+1.262%	39,001	+14.850%
2026-01-27	0.590000	0.590000	0.582550	0.582550	-1.263%	3,101	+16.299%
2026-01-26	0.577000	0.590000	0.577000	0.590000	+2.600%	744	+14.831%
2026-01-23	0.575050	0.575050	0.575050	0.575050	-2.534%	3,335	+17.816%
2026-01-21	0.552100	0.590000	0.552100	0.590000	+6.020%	910	+14.831%
2026-01-20	0.556500	0.556500	0.556500	0.556500	+1.182%	10,693	+21.743%
2026-01-15	0.519100	0.577500	0.519100	0.550000	0.000%	162,192	+23.182%
2026-01-14	0.592200	0.592200	0.507796	0.550000	-8.333%	153,005	+23.182%
2026-01-13	0.620000	0.620000	0.591700	0.600000	-3.552%	22,570	+12.917%
2026-01-12	0.632000	0.632000	0.622100	0.622100	-4.819%	2,156	+8.905%
2026-01-09	0.653595	0.653595	0.653595	0.653595	+5.402%	5,210	+3.657%
2026-01-08	0.615000	0.650000	0.615000	0.620100	-4.615%	4,018	+9.257%
2026-01-07	0.685200	0.685200	0.578000	0.650100	-4.677%	16,833	+4.215%
2026-01-06	0.682000	0.691300	0.660000	0.682000	0.000%	10,370	-0.660%
2026-01-05	0.640000	0.709000	0.640000	0.682000	+0.147%	15,217	-0.660%
2026-01-02	0.699400	0.699400	0.681000	0.681000	+0.147%	2,026	-0.514%
2025-12-31	0.671300	0.680000	0.650000	0.680000	-2.774%	16,027	-0.368%
2025-12-30	0.715000	0.742425	0.693300	0.699400	-2.452%	3,377	-3.131%
2025-12-29	0.652000	0.722900	0.652000	0.716980	-1.072%	4,469	-5.506%
2025-12-26	0.645000	0.724750	0.645000	0.724750	+12.330%	644	-6.519%
2025-12-24	0.627000	0.645200	0.627000	0.645200	+1.447%	10,076	+5.006%
2025-12-23	0.640400	0.640400	0.620000	0.636000	+1.630%	717	+6.525%
2025-12-22	0.630000	0.660000	0.625700	0.625800	-2.219%	10,112	+8.261%
2025-12-19	0.630000	0.640000	0.630000	0.640000	-0.513%	1,486	+5.859%
2025-12-18	0.648000	0.648000	0.611000	0.643300	+3.666%	55,249	+5.316%
2025-12-17	0.640000	0.652000	0.620550	0.620550	-5.977%	38,015	+9.177%
2025-12-16	0.664000	0.696000	0.648300	0.660000	-8.346%	68,399	+2.652%
2025-12-15	0.700000	0.720100	0.700000	0.720100	+0.014%	5,402	-5.916%
2025-12-12	0.700000	0.750000	0.700000	0.720000	0.000%	7,955	-5.903%
2025-12-11	0.696000	0.720000	0.696000	0.720000	+2.857%	4,477	-5.903%
2025-12-10	0.702100	0.702100	0.700000	0.700000	0.000%	12,106	-3.214%
2025-12-09	0.710000	0.715100	0.690050	0.700000	-3.957%	21,110	-3.214%
2025-12-08	0.717100	0.728840	0.717100	0.728840	+1.228%	4,050	-7.044%
2025-12-05	0.730800	0.750000	0.720000	0.720000	0.000%	42,800	-5.903%
2025-12-04	0.720000	0.720000	0.720000	0.720000	+0.573%	4,225	-5.903%
2025-12-03	0.719740	0.719740	0.715000	0.715900	+0.831%	7,635	-5.364%
2025-12-02	0.700000	0.710000	0.691900	0.710000	+2.899%	92,261	-4.577%
2025-12-01	0.660000	0.690000	0.660000	0.690000	+2.374%	5,736	-1.812%
2025-11-28	0.674000	0.674000	0.674000	0.674000	-0.882%	3,003	+0.519%
2025-11-26	0.680000	0.680000	0.660000	0.680000	+6.217%	21,528	-0.368%
2025-11-25	0.640000	0.640200	0.640000	0.640200	-4.448%	1,300	+5.826%
2025-11-24	0.663800	0.670000	0.650000	0.670000	+3.077%	25,101	+1.119%
2025-11-21	0.640100	0.650200	0.640100	0.650000	-1.679%	36,392	+4.231%
2025-11-20	0.650000	0.695300	0.650000	0.661100	+3.281%	19,956	+2.481%
2025-11-19	0.652100	0.652100	0.640100	0.640100	-4.633%	6,104	+5.843%
2025-11-17	0.666900	0.671200	0.656800	0.671200	+4.062%	26,632	+0.939%
2025-11-13	0.659240	0.659240	0.645000	0.645000	+1.629%	8,005	+5.039%
2025-11-12	0.630000	0.666700	0.629550	0.634663	+9.425%	48,995	+6.750%
2025-11-11	0.570100	0.580000	0.530000	0.580000	-2.848%	11,021	+16.810%
2025-11-07	0.586000	0.597000	0.586000	0.597000	-1.631%	10,000	+13.484%
2025-11-06	0.613100	0.613100	0.606900	0.606900	-0.114%	2,120	+11.633%
2025-11-05	0.645000	0.645000	0.607590	0.607590	-1.780%	2,275	+11.506%
2025-11-04	0.614000	0.653900	0.614000	0.618600	-0.393%	4,587	+9.522%
2025-11-03	0.621038	0.621038	0.621038	0.621038	+1.810%	1,440	+9.092%
2025-10-31	0.603000	0.610000	0.600000	0.610000	-0.164%	7,648	+11.066%
2025-10-30	0.611000	0.611000	0.611000	0.611000	-1.926%	517	+10.884%
2025-10-29	0.619000	0.623000	0.619000	0.623000	+1.038%	2,100	+8.748%
2025-10-28	0.635700	0.652180	0.600000	0.616600	+1.917%	32,968	+9.877%
2025-10-27	0.635000	0.679240	0.605000	0.605000	-8.576%	32,733	+11.983%
2025-10-24	0.651000	0.668950	0.634000	0.661750	+4.641%	1,360	+2.380%
2025-10-23	0.561300	0.632400	0.561300	0.632400	+4.823%	1,251	+7.132%
2025-10-21	0.603300	0.603300	0.603300	0.603300	-4.148%	105	+12.299%
2025-10-20	0.660000	0.660000	0.629405	0.629405	-4.845%	803	+7.641%
2025-10-17	0.595685	0.661500	0.583940	0.661450	+6.685%	16,300	+2.426%
2025-10-16	0.636250	0.636250	0.620000	0.620000	-4.615%	1,642	+9.274%
2025-10-15	0.550000	0.650000	0.550000	0.650000	+7.580%	53,673	+4.231%
2025-10-14	0.600000	0.604200	0.510000	0.604200	+2.407%	6,948	+12.132%
2025-10-13	0.590000	0.590000	0.590000	0.590000	-2.680%	10,002	+14.831%
2025-10-10	0.637700	0.637700	0.573100	0.606250	-2.992%	10,736	+11.753%
2025-10-09	0.624950	0.624950	0.624950	0.624950	+3.769%	1,025	+8.409%
2025-10-08	0.580000	0.607500	0.580000	0.602250	+0.964%	17,104	+12.495%
2025-10-07	0.596500	0.596500	0.596500	0.596500	+4.631%	2,005	+13.579%
2025-10-06	0.575000	0.575000	0.550000	0.570100	-5.592%	95,984	+18.839%
2025-10-03	0.567200	0.603870	0.567200	0.603870	+4.116%	36,186	+12.193%
2025-10-02	0.590000	0.594300	0.580000	0.580000	-1.528%	15,726	+16.810%
2025-10-01	0.540000	0.598000	0.540000	0.589000	+5.329%	46,907	+15.025%
2025-09-30	0.549600	0.560000	0.540000	0.559200	-0.125%	10,125	+21.155%
2025-09-29	0.495000	0.560450	0.495000	0.559900	-1.755%	18,937	+21.004%
2025-09-26	0.534800	0.583000	0.532200	0.569900	+7.528%	63,142	+18.881%
2025-09-25	0.530000	0.530000	0.512666	0.530000	+3.922%	102,215	+27.830%
2025-09-24	0.536600	0.536600	0.510000	0.510000	-3.774%	90,461	+32.843%
2025-09-23	0.458200	0.555400	0.458200	0.530000	+3.922%	19,754	+27.830%
2025-09-22	0.498000	0.530000	0.481000	0.510000	+1.594%	52,351	+32.843%
2025-09-19	0.547000	0.547000	0.502000	0.502000	-8.561%	37,202	+34.960%
2025-09-18	0.604450	0.604450	0.520000	0.549000	-7.793%	130,396	+23.406%
2025-09-17	0.600000	0.601230	0.568300	0.595400	+3.909%	36,612	+13.789%
2025-09-16	0.843000	0.843000	0.209000	0.573000	-32.140%	525,376	+18.237%
2025-09-15	0.754900	0.844383	0.753000	0.844383	+7.428%	102,152	-19.764%
2025-09-12	0.788800	0.792500	0.768500	0.786000	+4.800%	21,320	-13.804%
2025-09-11	0.719000	0.750000	0.700000	0.750000	+6.256%	12,625	-9.667%
2025-09-10	0.687100	0.705840	0.687100	0.705840	-1.830%	1,672	-4.015%
2025-09-09	0.700000	0.719000	0.700000	0.719000	+4.112%	2,025	-5.772%
2025-09-08	0.700000	0.700000	0.690600	0.690600	+0.744%	9,580	-1.897%
2025-09-05	0.711000	0.713500	0.658000	0.685500	-3.776%	12,789	-1.167%
2025-09-04	0.725000	0.725000	0.712400	0.712400	-2.411%	759	-4.899%
2025-09-03	0.737550	0.750000	0.726100	0.730000	-0.409%	6,245	-7.192%
2025-09-02	0.748000	0.748000	0.733000	0.733000	-2.175%	6,345	-7.572%
2025-08-29	0.740000	0.749300	0.730200	0.749300	+0.726%	4,214	-9.582%
2025-08-28	0.756040	0.756040	0.736000	0.743900	-0.178%	5,484	-8.926%
2025-08-27	0.750000	0.750000	0.735690	0.745230	-2.038%	6,800	-9.088%
2025-08-26	0.760730	0.760730	0.760730	0.760730	+2.746%	151	-10.941%
2025-08-25	0.740400	0.740400	0.740400	0.740400	+0.054%	113	-8.495%
2025-08-22	0.740000	0.740000	0.740000	0.740000	-1.797%	339	-8.446%
2025-08-21	0.753540	0.753540	0.753540	0.753540	-1.071%	1,701	-10.091%
2025-08-20	0.754180	0.761700	0.754180	0.761700	+2.932%	3,373	-11.054%
2025-08-19	0.756800	0.756800	0.740000	0.740000	-3.802%	6,454	-8.446%
2025-08-18	0.765980	0.769250	0.758500	0.769250	+1.137%	17,410	-11.927%
2025-08-15	0.766040	0.769000	0.760600	0.760600	+1.957%	7,611	-10.926%
2025-08-14	0.733000	0.770000	0.733000	0.746000	-1.744%	28,836	-9.182%
2025-08-13	0.779000	0.779000	0.743000	0.759240	-1.704%	1,562	-10.766%
2025-08-11	0.771000	0.772400	0.736138	0.772400	+2.440%	5,771	-12.286%
2025-08-08	0.741300	0.775400	0.741200	0.754000	+0.694%	51,790	-10.146%
2025-08-07	0.778400	0.792000	0.748800	0.748800	+1.025%	37,333	-9.522%
2025-08-06	0.741200	0.741200	0.741200	0.741200	-7.350%	200	-8.594%
2025-08-05	0.784800	0.800000	0.784800	0.800000	-1.295%	14,640	-15.313%
2025-08-04	0.770000	0.810500	0.770000	0.810500	+0.390%	19,890	-16.410%
2025-08-01	0.780000	0.807350	0.775000	0.807350	+1.020%	14,593	-16.083%
2025-07-31	0.740300	0.820000	0.740300	0.799200	+1.972%	10,193	-15.228%
2025-07-30	0.762200	0.798275	0.762200	0.783742	+1.232%	5,807	-13.556%
2025-07-29	0.852000	0.920000	0.774200	0.774200	-5.827%	20,168	-12.490%
2025-07-28	0.822100	0.822100	0.822100	0.822100	+4.580%	465	-17.589%
2025-07-25	0.770000	0.820000	0.770000	0.786100	+2.091%	15,927	-13.815%
2025-07-24	0.750000	0.830000	0.750000	0.770000	-1.345%	23,175	-12.013%
2025-07-23	0.760000	0.780500	0.760000	0.780500	+4.053%	2,623	-13.197%
2025-07-22	0.745000	0.750100	0.745000	0.750100	+2.613%	1,163	-9.679%
2025-07-21	0.775000	0.775000	0.731000	0.731000	-5.653%	8,056	-7.319%
2025-07-18	0.800000	0.800000	0.759200	0.774800	-2.233%	28,270	-12.558%
2025-07-17	0.775000	0.797200	0.760000	0.792500	+0.456%	19,321	-14.511%
2025-07-16	0.795000	0.800000	0.780000	0.788900	-3.380%	26,209	-14.121%
2025-07-14	0.807000	0.820870	0.800000	0.816500	-2.216%	10,939	-17.024%
2025-07-11	0.835000	0.835000	0.835000	0.835000	+2.416%	4,000	-18.862%
2025-07-10	0.811500	0.830000	0.811500	0.815300	-0.972%	34,796	-16.902%
2025-07-09	0.800000	0.830500	0.800000	0.823300	+3.473%	54,400	-17.709%
2025-07-08	0.779900	0.799410	0.775000	0.795670	-1.769%	31,720	-14.852%
2025-07-07	0.820000	0.842800	0.807100	0.810000	-1.937%	67,576	-16.358%
2025-07-03	0.830200	0.837500	0.820000	0.826000	+1.387%	21,109	-17.978%
2025-07-02	0.814700	0.814700	0.814700	0.814700	+3.127%	1,524	-16.841%
2025-07-01	0.780000	0.812500	0.780000	0.790000	-3.659%	3,871	-14.241%
2025-06-30	0.775100	0.820000	0.775100	0.820000	-2.993%	18,989	-17.378%
2025-06-27	0.843500	0.876700	0.831118	0.845300	+1.843%	21,803	-19.851%
2025-06-26	0.850000	0.852600	0.810000	0.830000	+1.903%	17,217	-18.373%
2025-06-25	0.850000	0.850000	0.814500	0.814500	-4.176%	1,605	-16.820%
2025-06-24	0.731050	0.872900	0.731000	0.850000	+10.447%	29,370	-20.294%
2025-06-23	0.769600	0.769600	0.769600	0.769600	+2.613%	539	-11.967%
2025-06-20	0.750000	0.754222	0.717500	0.750000	+0.942%	32,693	-9.667%
2025-06-18	0.792000	0.792000	0.720000	0.743000	-3.688%	29,287	-8.816%
2025-06-17	0.780000	0.838000	0.749472	0.771450	-8.161%	107,424	-12.178%
2025-06-16	0.815420	0.850000	0.815420	0.840000	+1.272%	31,163	-19.345%
2025-06-13	0.831450	0.849800	0.806500	0.829450	+3.681%	19,306	-18.319%
2025-06-12	0.780000	0.850000	0.734900	0.800000	+3.710%	55,642	-15.313%
2025-06-11	0.750000	0.773300	0.750000	0.771380	+1.651%	31,202	-12.170%
2025-06-10	0.769100	0.769100	0.738480	0.758850	-0.151%	7,283	-10.720%
2025-06-09	0.770000	0.790000	0.750000	0.760000	-1.385%	28,873	-10.855%
2025-06-06	0.768000	0.770722	0.750000	0.770677	+1.538%	15,403	-12.090%
2025-06-05	0.715000	0.770000	0.715000	0.759000	+3.589%	31,939	-10.738%
2025-06-04	0.700000	0.769000	0.700000	0.732700	-4.222%	21,716	-7.534%
2025-06-03	0.759000	0.770000	0.730000	0.765000	-1.544%	35,934	-11.438%
2025-06-02	0.750000	0.800000	0.730000	0.777000	+9.800%	138,692	-12.806%
2025-05-30	0.742000	0.756500	0.705100	0.707650	-3.721%	68,040	-4.261%
2025-05-29	0.750000	0.780000	0.720000	0.735000	+2.083%	232,042	-7.823%
2025-05-28	0.666000	0.780000	0.635000	0.720000	+34.078%	370,064	-5.903%
2025-05-27	0.527780	0.550000	0.509000	0.537000	+1.321%	43,353	+26.164%
2025-05-23	0.549200	0.549200	0.530000	0.530000	+4.950%	2,348	+27.830%
2025-05-22	0.482950	0.505000	0.482950	0.505000	+3.061%	10,543	+34.158%
2025-05-21	0.490000	0.492950	0.461100	0.490000	0.000%	21,379	+38.265%
2025-05-20	0.480000	0.499960	0.480000	0.490000	-4.669%	20,026	+38.265%
2025-05-19	0.515000	0.515000	0.514000	0.514000	+0.794%	6,040	+31.809%
2025-05-16	0.480000	0.509950	0.480000	0.509950	+0.980%	6,740	+32.856%
2025-05-15	0.463000	0.514000	0.463000	0.505000	+1.938%	13,157	+34.158%
2025-05-14	0.527900	0.527900	0.495400	0.495400	-2.384%	5,376	+36.758%
2025-05-13	0.450000	0.510000	0.450000	0.507500	+0.515%	19,473	+33.498%
2025-05-12	0.427300	0.504900	0.427300	0.504900	+16.592%	3,600	+34.185%
2025-05-08	0.439500	0.443250	0.424100	0.433050	-0.881%	30,127	+56.448%
2025-05-07	0.410000	0.451000	0.410000	0.436900	-4.398%	24,583	+55.070%
2025-05-06	0.400000	0.457000	0.400000	0.457000	-16.894%	7,085	+48.249%
2025-05-02	0.510800	0.549900	0.487900	0.549900	+12.224%	5,566	+23.204%
2025-05-01	0.490000	0.510000	0.490000	0.490000	+4.300%	41,212	+38.265%
2025-04-30	0.470000	0.470000	0.469700	0.469800	+9.256%	3,033	+44.210%
2025-04-29	0.469058	0.469058	0.380000	0.430000	-10.417%	85,659	+57.558%
2025-04-28	0.507200	0.528500	0.441670	0.480000	-8.134%	121,907	+41.146%
2025-04-24	0.503600	0.524450	0.503600	0.522500	-0.355%	2,032	+29.665%
2025-04-23	0.497000	0.524360	0.485578	0.524360	+4.966%	12,009	+29.205%
2025-04-22	0.476100	0.499550	0.476100	0.499550	-0.090%	33,778	+35.622%
2025-04-21	0.478000	0.500000	0.450000	0.500000	-3.846%	22,302	+35.500%
2025-04-16	0.456050	0.520000	0.456000	0.520000	+1.961%	4,878	+30.288%
2025-04-15	0.491000	0.510000	0.491000	0.510000	-7.273%	16,250	+32.843%
2025-04-14	0.600000	0.600000	0.500000	0.550000	+1.852%	13,288	+23.182%
2025-04-11	0.524550	0.540000	0.518800	0.540000	-1.818%	1,631	+25.463%
2025-04-10	0.516850	0.550000	0.508660	0.550000	+2.136%	20,356	+23.182%
2025-04-09	0.490000	0.538500	0.480900	0.538500	+2.659%	30,219	+25.812%
2025-04-08	0.492300	0.524550	0.490000	0.524550	+4.596%	7,343	+29.158%
2025-04-07	0.504550	0.545000	0.424700	0.501500	-4.403%	39,728	+35.095%
2025-04-04	0.560000	0.560000	0.524600	0.524600	-14.846%	12,286	+29.146%
2025-04-03	0.528000	0.650000	0.521600	0.616060	+4.417%	31,834	+9.973%
2025-04-02	0.590000	0.590000	0.590000	0.590000	-3.673%	106	+14.831%
2025-04-01	0.595000	0.620000	0.557500	0.612500	+1.240%	26,794	+10.612%
2025-03-31	0.575200	0.668800	0.575200	0.605000	-5.660%	12,462	+11.983%
2025-03-28	0.641300	0.641300	0.641300	0.641300	-0.012%	141	+5.645%
2025-03-27	0.553000	0.729000	0.553000	0.641380	+16.827%	44,058	+5.632%
2025-03-26	0.541000	0.581900	0.541000	0.549000	-0.091%	4,675	+23.406%
2025-03-25	0.615000	0.615000	0.549500	0.549500	-2.743%	14,984	+23.294%
2025-03-24	0.553100	0.580000	0.553100	0.565000	+2.541%	27,759	+19.912%
2025-03-21	0.526000	0.551000	0.524000	0.551000	+2.991%	13,549	+22.958%
2025-03-20	0.497000	0.540000	0.497000	0.535000	+2.021%	15,124	+26.636%
2025-03-19	0.550000	0.550000	0.515000	0.524400	-4.655%	8,500	+29.195%
2025-03-18	0.545000	0.550000	0.515000	0.550000	0.000%	10,005	+23.182%
2025-03-17	0.550000	0.550000	0.505000	0.550000	-11.290%	5,033	+23.182%
2025-03-14	0.490500	0.620000	0.490500	0.620000	+26.427%	3,641	+9.274%
2025-03-12	0.500100	0.513500	0.490400	0.490400	+0.791%	19,545	+38.153%
2025-03-11	0.505200	0.505200	0.457500	0.486550	-8.198%	70,596	+39.246%
2025-03-10	0.594300	0.594300	0.468000	0.530000	-3.636%	6,776	+27.830%
2025-03-07	0.542120	0.550000	0.542120	0.550000	+9.875%	4,602	+23.182%
2025-03-06	0.550000	0.550000	0.473200	0.500570	-8.987%	49,382	+35.346%
2025-03-05	0.586000	0.586450	0.534300	0.550000	0.000%	23,082	+23.182%
2025-03-04	0.542800	0.570000	0.488180	0.550000	-1.829%	130,706	+23.182%
2025-03-03	0.565000	0.605000	0.560249	0.560249	-8.471%	27,783	+20.928%
2025-02-28	0.637450	0.637450	0.572581	0.612100	+2.000%	79,810	+10.685%
2025-02-27	0.630000	0.630000	0.594000	0.600100	-4.746%	42,291	+12.898%
2025-02-26	0.622100	0.664800	0.622100	0.630000	-2.117%	14,529	+7.540%
2025-02-25	0.633000	0.680460	0.600000	0.643625	-2.834%	61,738	+5.263%
2025-02-24	0.756500	0.756500	0.615600	0.662400	-9.260%	162,509	+2.280%
2025-02-21	0.730300	0.740000	0.730000	0.730000	+2.817%	33,597	-7.192%
2025-02-20	0.737700	0.737700	0.710000	0.710000	-3.989%	66,089	-4.577%
2025-02-19	0.694100	0.765000	0.694100	0.739500	-0.068%	2,904	-8.384%
2025-02-18	0.713200	0.744000	0.699900	0.740000	+5.639%	35,295	-8.446%
2025-02-14	0.691100	0.720100	0.691100	0.700500	+2.278%	11,655	-3.283%
2025-02-13	0.712160	0.722200	0.623800	0.684900	+0.721%	23,091	-1.080%
2025-02-12	0.753000	0.753000	0.671100	0.680000	-2.857%	22,275	-0.368%
2025-02-11	0.670000	0.724500	0.656200	0.700000	-4.359%	21,408	-3.214%
2025-02-10	0.700000	0.731900	0.700000	0.731900	+4.887%	31,554	-7.433%
2025-02-07	0.680000	0.752400	0.680000	0.697800	-0.711%	4,300	-2.909%
2025-02-06	0.725600	0.734000	0.695200	0.702800	-3.726%	3,097	-3.600%
2025-02-05	0.702700	0.800000	0.701600	0.730000	+3.035%	16,354	-7.192%
2025-02-04	0.730000	0.780000	0.706900	0.708500	-3.078%	15,296	-4.375%
2025-02-03	0.700000	0.800000	0.635100	0.731000	+4.429%	78,586	-7.319%
2025-01-31	0.702000	0.729000	0.688400	0.700000	-0.285%	26,298	-3.214%
2025-01-30	0.691000	0.734000	0.660000	0.702000	-7.057%	52,801	-3.490%
2025-01-29	0.759200	0.759200	0.639900	0.755300	-3.167%	32,953	-10.301%
2025-01-28	0.799700	0.800000	0.759000	0.780000	-2.378%	53,194	-13.141%
2025-01-27	0.798000	0.799000	0.751600	0.799000	-2.561%	30,296	-15.207%
2025-01-24	0.820000	0.823750	0.791000	0.820000	+0.306%	39,165	-17.378%
2025-01-23	0.820000	0.825370	0.817500	0.817500	-0.909%	11,337	-17.125%
2025-01-22	0.823700	0.832550	0.806500	0.825000	+0.610%	30,832	-17.879%
2025-01-21	0.860000	0.860000	0.800000	0.820000	-5.660%	32,908	-17.378%
2025-01-17	0.756000	0.869200	0.756000	0.869200	+9.059%	59,649	-22.055%
2025-01-16	0.850000	0.854879	0.784400	0.797000	+3.506%	73,534	-14.994%
2025-01-15	0.791000	0.835900	0.761200	0.770000	+4.054%	68,357	-12.013%
2025-01-14	0.758000	0.800000	0.739960	0.740000	-2.632%	58,464	-8.446%
2025-01-13	0.700000	0.850000	0.700000	0.760000	+8.108%	158,931	-10.855%
2025-01-10	0.650000	0.703000	0.602680	0.703000	+8.154%	97,715	-3.627%
2025-01-08	0.735650	0.851400	0.650000	0.650000	-6.475%	188,565	+4.231%
2025-01-07	0.624500	0.700000	0.624500	0.695000	+13.008%	96,230	-2.518%
2025-01-06	0.611200	0.680000	0.580000	0.615000	+1.335%	258,009	+10.163%
2025-01-03	0.469800	0.628800	0.454450	0.606900	+42.733%	647,823	+11.633%
2025-01-02	0.410000	0.469800	0.410000	0.425200	+3.279%	64,920	+59.337%
2024-12-31	0.438000	0.439800	0.410000	0.411700	-1.976%	37,198	+64.562%
2024-12-30	0.409800	0.431058	0.405100	0.420000	+5.000%	94,152	+61.310%
2024-12-27	0.370000	0.400000	0.370000	0.400000	+1.317%	47,904	+69.375%
2024-12-26	0.370000	0.394800	0.370000	0.394800	+5.632%	49,190	+71.606%
2024-12-24	0.374000	0.374000	0.367000	0.373750	+2.397%	26,126	+81.271%
2024-12-23	0.320000	0.365000	0.320000	0.365000	+12.308%	39,213	+85.616%
2024-12-20	0.320000	0.336600	0.320000	0.325000	-0.337%	9,202	+108.462%
2024-12-19	0.357400	0.360000	0.325000	0.326100	-6.829%	81,605	+107.758%
2024-12-18	0.348000	0.363000	0.340000	0.350000	+4.478%	60,803	+93.571%
2024-12-17	0.317000	0.347958	0.283650	0.335000	+12.605%	82,132	+102.239%
2024-12-16	0.247500	0.340000	0.247500	0.297500	+8.418%	2,430	+127.731%
2024-12-13	0.290200	0.290200	0.274400	0.274400	-11.197%	1,912	+146.902%

.dark-mode .ScKnP1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ScKnP1{ color: #333333; background-color: white; border: 2px solid #333333; }DTEAFDAVIDSTEA INCstock OTC

DTEAF
DAVIDSTEA INC
stock OTC