ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DAVIDsTEA Inc (PK)

DAVIDsTEA Inc (PK) (DTEAF)

0.281
0.0345
(14.00%)
Closed December 09 4:00PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10.02118.118507118120.25990.30390.230787540.26532913CS
40.00722.629656683710.27380.30390.2307154070.25790666CS
120.16211136.3529312810.118890.3280.1127603730.24584461CS
260.1541121.4342001580.12690.3280.0826467780.20462855CS
52-0.0391-12.21493283350.32010.530.0826387860.23136145CS
156-0.25-47.08097928440.5310.70.0826308150.27228311CS
260-0.25-47.08097928440.5310.70.0826308150.27228311CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

DateCloseChangeChange %OpenHighLowVolume
17335236000.2810.034514.000.2810.2810.281275
17334375000.2465-0.033-11.810.23070.274250.23078412
17333509800.27950.0114.100.27189990.27950.27189991226
17332647000.2685-0.0127-4.520.26850.30390.268511786
17331781800.28120.015956.010.26850.28620.26856609
17329182000.26525-0.00325-1.210.25990.265250.259915739
17327465400.268500.000.26850.26850.26850
17326601400.26850.0173256.900.242650.26850.242077
17325735600.2511750.0012750.510.2511750.2511750.2511751019
17323140000.2499-0.0007-0.280.2360.25410.2362614
17322279000.2506-0.010875-4.160.23160.25060.230935137288
17321417400.261475-0.008425-3.120.26150.26150.2614753423
17320548000.26989990.033399914.120.270.270.267610263
17319686400.2365-0.0275-10.420.23650.23650.2365157
17317092600.264-0.001-0.380.2650.279020.2649427
17316228000.2650.00180.680.270.270.2651643
17315367600.2632-0.03075-10.460.26320.26320.2632359
17314504800.293950.0299511.340.286850.293950.28572781
17313636000.26400.000.2640.2640.264234
17311044000.264-0.02-7.040.27380.28470.26462266
17310185400.28399990.01959997.410.28499990.28499990.2519779
17309316000.2644-0.0021-0.790.23810.285650.228330265
17308456800.26650.023759.780.24520.26650.245211514
17307591600.242750.002150.890.242750.242750.24275208
17304964200.2406-0.0154-6.020.24440.24440.238162395
17304097800.2560.030513.530.2487320.2560.2487323305
17303235000.2255-0.0105-4.450.21890.24650.218951793
17302372800.236-0.024-9.230.244430.244430.236808
17301508800.260.01927.970.21690.260.216925673
17298915000.2408-0.0032-1.310.24020.24080.23069000
17298051600.2440.0146.090.23060.2520.230418400
17297189400.230.00381.680.23290.2337310.231719
17296323000.2262-0.0103-4.360.18090.235550.18091333
17295456000.236500.000.16390.24010.16399998
17292864000.2365-0.0258-9.840.23650.23650.2365314
17292000000.26230.00230.880.26310.2650.2512723
17291139600.260.02359.940.23120.26650.231213513
17290276800.23650.00652.830.26710.26710.236538364
17289412200.23-0.02-8.000.230.230.23418
17286819000.25-0.04845-16.230.27189990.27189990.164272931
17285955600.29845-0.01215-3.910.26390.298450.26391565
17285088000.31060.026059.150.29230.31060.2630581
17284225800.284550.007052.540.273950.30.262229408
17283360000.2775-0.0025-0.890.28370.28370.262513812
17280772200.280.0020.720.2780.31130.267538609
17279907600.2780.0186.920.280.3280.271397191
17279040000.260.0051.960.265550.27390.2613568
17278181400.255-0.006766-2.580.260.27380.25551660
17277313800.2617660.0103164.100.270.274150.26176629386
17274720000.251450.008453.480.2366910.2750.23669129523
17273862000.243-0.027-10.000.250.250.2438638
17272992000.270.028.000.250.280.243848133
17272128000.250.00933.860.2550.2660.2532777
17271269400.2407-0.0216-8.230.26270.27890.240717054
17268672000.26230.032113.940.23820.27990.2367800
17267812200.23020.00010.040.250.260.230121616
17266944600.2301-0.0199-7.960.29020.29020.1761240112
17266082400.250.109577.940.170.270.1279862697
17265217200.14050.0142511.290.118890.14050.11275373
17262629400.1262500.000.126250.126250.126250
17261765400.12625-0.00375-2.880.126250.126250.12625412
17260901400.130.01513.040.1150.130.11510435
17260035000.1150.0054.550.1250.1250.1151781
17259171600.11-0.018-14.060.1210.1210.1113318

Your Recent History

Delayed Upgrade Clock