DAVIDsTEA Inc. Common Stockのデータ

DAVIDsTEA Inc. Common Stockの基本情報

名前 DAVIDsTEA Inc. Common Stock
ティッカー DTEA
国 Canada
上場年 2015.0
セクター Consumer Non-Durables

DAVIDsTEA Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 4.82 4.06 4.48 4.39 1179700.0 4.39
2021-02-12 4.39 4.16 4.3 4.37 315300.0 4.37
2021-02-11 4.71 4.2 4.65 4.39 715400.0 4.39
2021-02-10 5.14 4.02 4.29 4.75 2080600.0 4.75
2021-02-09 4.7 4.2 4.7 4.36 1091900.0 4.36
2021-02-08 5.11 4.16 5.02 4.43 2924000.0 4.43
2021-02-05 6.14 5.0 6.1 5.3 3720500.0 5.3
2021-02-04 7.45 5.07 5.56 6.87 9787100.0 6.87
2021-02-03 4.84 3.95 4.0 4.83 1796700.0 4.83
2021-02-02 4.2 3.6 4.0 3.87 885900.0 3.87
2021-02-01 4.5 3.44 3.63 4.0 3240700.0 4.0
2021-01-29 3.44 2.89 2.89 3.35 1507300.0 3.35
2021-01-28 2.96 2.63 2.7 2.89 199400.0 2.89
2021-01-27 2.82 2.66 2.81 2.72 247900.0 2.72
2021-01-26 2.9 2.76 2.88 2.77 160300.0 2.77
2021-01-25 3.0 2.76 2.9 2.79 201900.0 2.79
2021-01-22 2.9 2.8 2.88 2.84 149700.0 2.84
2021-01-21 3.04 2.79 2.98 2.85 147400.0 2.85
2021-01-20 3.03 2.66 2.73 2.95 341600.0 2.95
2021-01-19 2.74 2.63 2.66 2.7 118800.0 2.7
2021-01-15 2.74 2.6 2.7 2.67 142500.0 2.67
2021-01-14 2.79 2.64 2.75 2.7 158400.0 2.7
2021-01-13 2.8 2.68 2.78 2.76 118800.0 2.76
2021-01-12 2.98 2.68 2.77 2.71 355500.0 2.71
2021-01-11 2.8 2.35 2.39 2.77 587800.0 2.77
2021-01-08 2.5 2.37 2.44 2.44 102300.0 2.44
2021-01-07 2.5 2.34 2.34 2.45 170800.0 2.45
2021-01-06 2.62 2.3 2.52 2.35 325000.0 2.35
2021-01-05 2.56 2.19 2.2 2.55 354100.0 2.55
2021-01-04 2.51 2.14 2.43 2.24 592900.0 2.24
2020-12-31 2.67 2.38 2.58 2.41 321200.0 2.41
2020-12-30 2.75 2.54 2.72 2.57 287000.0 2.57
2020-12-29 2.8 2.62 2.74 2.69 223200.0 2.69
2020-12-28 2.95 2.54 2.54 2.77 320200.0 2.77
2020-12-24 2.95 2.57 2.92 2.61 312800.0 2.61
2020-12-23 2.98 2.7 2.91 2.89 340200.0 2.89
2020-12-22 3.25 2.7 3.14 2.82 910100.0 2.82
2020-12-21 3.25 2.75 2.77 3.22 1789400.0 3.22
2020-12-18 2.78 2.49 2.59 2.75 873400.0 2.75
2020-12-17 2.68 2.26 2.26 2.63 1534200.0 2.63
2020-12-16 2.95 2.14 2.42 2.36 12192700.0 2.36
2020-12-15 2.0 1.82 1.85 2.0 965500.0 2.0
2020-12-14 1.85 1.66 1.76 1.82 281100.0 1.82
2020-12-11 1.85 1.7 1.75 1.73 159100.0 1.73
2020-12-10 1.81 1.73 1.8 1.77 71500.0 1.77
2020-12-09 1.85 1.75 1.81 1.77 119300.0 1.77
2020-12-08 1.91 1.78 1.88 1.86 183500.0 1.86
2020-12-07 1.89 1.73 1.84 1.86 135600.0 1.86
2020-12-04 1.88 1.74 1.78 1.83 258700.0 1.83
2020-12-03 1.87 1.69 1.78 1.78 160200.0 1.78
2020-12-02 2.08 1.53 1.59 1.87 769500.0 1.87
2020-12-01 2.1 1.64 1.89 1.76 1382600.0 1.76
2020-11-30 1.79 1.34 1.4 1.75 1550800.0 1.75
2020-11-27 1.41 1.35 1.35 1.41 48800.0 1.41
2020-11-25 1.45 1.27 1.38 1.37 154000.0 1.37
2020-11-24 1.49 1.32 1.4 1.47 133600.0 1.47
2020-11-23 1.5 1.41 1.5 1.43 115400.0 1.43
2020-11-20 1.54 1.41 1.48 1.47 273800.0 1.47
2020-11-19 1.45 1.32 1.35 1.41 244000.0 1.41
2020-11-18 1.37 1.18 1.2 1.33 246100.0 1.33
2020-11-17 1.22 1.19 1.21 1.22 34400.0 1.22
2020-11-16 1.23 1.17 1.18 1.23 61200.0 1.23
2020-11-13 1.2 1.15 1.19 1.17 26400.0 1.17
2020-11-12 1.23 1.17 1.2 1.19 23200.0 1.19
2020-11-11 1.25 1.15 1.25 1.2 70300.0 1.2
2020-11-10 1.24 1.16 1.2 1.24 89100.0 1.24
2020-11-09 1.2 1.12 1.2 1.19 70100.0 1.19
2020-11-06 1.19 1.13 1.14 1.17 51100.0 1.17
2020-11-05 1.19 1.1 1.15 1.15 60600.0 1.15
2020-11-04 1.14 1.05 1.1 1.13 64700.0 1.13
2020-11-03 1.09 1.03 1.05 1.08 40500.0 1.08
2020-11-02 1.08 1.04 1.08 1.07 30200.0 1.07
2020-10-30 1.08 1.02 1.08 1.08 75000.0 1.08
2020-10-29 1.11 1.03 1.11 1.08 76500.0 1.08
2020-10-28 1.1 1.07 1.1 1.1 38700.0 1.1
2020-10-27 1.12 1.05 1.05 1.11 58600.0 1.11
2020-10-26 1.1 1.04 1.06 1.05 56300.0 1.05
2020-10-23 1.09 1.07 1.09 1.07 14900.0 1.07
2020-10-22 1.11 1.06 1.1 1.09 39400.0 1.09
2020-10-21 1.1 1.07 1.09 1.09 40500.0 1.09
2020-10-20 1.12 1.07 1.08 1.08 89800.0 1.08
2020-10-19 1.12 1.03 1.12 1.1 236100.0 1.1
2020-10-16 1.17 1.11 1.14 1.13 80400.0 1.13
2020-10-15 1.16 1.11 1.16 1.16 64100.0 1.16
2020-10-14 1.23 1.17 1.23 1.17 69400.0 1.17
2020-10-13 1.23 1.17 1.22 1.21 72800.0 1.21
2020-10-12 1.28 1.22 1.25 1.22 42800.0 1.22
2020-10-09 1.28 1.21 1.21 1.25 148900.0 1.25
2020-10-08 1.25 1.17 1.17 1.21 123400.0 1.21
2020-10-07 1.25 1.14 1.15 1.18 180900.0 1.18
2020-10-06 1.16 1.12 1.15 1.16 94200.0 1.16
2020-10-05 1.17 1.11 1.14 1.16 99600.0 1.16
2020-10-02 1.22 1.11 1.11 1.16 196800.0 1.16
2020-10-01 1.18 1.07 1.09 1.14 449200.0 1.14
2020-09-30 1.08 1.0 1.02 1.08 243800.0 1.08
2020-09-29 1.03 0.96 0.96 0.99 140600.0 0.99
2020-09-28 0.98 0.94 0.98 0.95 95000.0 0.95
2020-09-25 0.97 0.93 0.93 0.95 128200.0 0.95
2020-09-24 0.99 0.92 0.93 0.95 332000.0 0.95
2020-09-23 1.0 0.93 1.0 0.99 604500.0 0.99
2020-09-22 1.15 0.95 1.12 1.03 5554100.0 1.03
2020-09-21 0.9 0.76 0.9 0.86 2239700.0 0.86
2020-09-18 0.96 0.85 0.92 0.91 159200.0 0.91
2020-09-17 0.97 0.95 0.95 0.96 44100.0 0.96
2020-09-16 1.03 0.95 1.0 0.98 79800.0 0.98
2020-09-15 1.02 0.99 0.99 1.0 72100.0 1.0
2020-09-14 1.03 0.99 1.0 1.0 102800.0 1.0
2020-09-11 1.03 1.0 1.0 1.0 39200.0 1.0
2020-09-10 1.05 0.99 1.01 1.0 40700.0 1.0
2020-09-09 1.07 0.99 1.02 1.02 32300.0 1.02
2020-09-08 1.03 0.96 1.01 1.0 56500.0 1.0
2020-09-04 1.06 0.99 1.01 1.01 98200.0 1.01
2020-09-03 1.12 1.02 1.09 1.07 146200.0 1.07
2020-09-02 1.1 0.97 0.99 1.06 571900.0 1.06
2020-09-01 0.96 0.93 0.94 0.96 36700.0 0.96
2020-08-31 1.0 0.94 0.97 0.95 83200.0 0.95
2020-08-28 1.0 0.92 0.94 0.97 98500.0 0.97
2020-08-27 0.99 0.92 0.97 0.94 75400.0 0.94
2020-08-26 1.02 0.96 1.01 0.97 47400.0 0.97
2020-08-25 0.98 0.94 0.94 0.98 36700.0 0.98
2020-08-24 1.0 0.91 1.0 0.96 246400.0 0.96
2020-08-21 1.01 0.97 1.01 0.99 42800.0 0.99
2020-08-20 1.03 0.96 0.98 1.0 103200.0 1.0
2020-08-19 1.0 0.97 0.97 1.0 41400.0 1.0
2020-08-18 1.02 0.97 1.0 1.01 156700.0 1.01
2020-08-17 1.09 1.0 1.09 1.02 137400.0 1.02
2020-08-14 1.04 0.89 0.92 1.02 232100.0 1.02
2020-08-13 0.94 0.85 0.86 0.9 161500.0 0.9
2020-08-12 0.91 0.85 0.88 0.91 104700.0 0.91
2020-08-11 0.9 0.85 0.88 0.87 70900.0 0.87
2020-08-10 0.9 0.86 0.9 0.89 69700.0 0.89
2020-08-07 0.9 0.85 0.88 0.89 99000.0 0.89
2020-08-06 0.9 0.87 0.9 0.89 105700.0 0.89
2020-08-05 0.9 0.86 0.87 0.89 69100.0 0.89
2020-08-04 0.93 0.86 0.92 0.89 100000.0 0.89
2020-08-03 0.94 0.9 0.91 0.93 84300.0 0.93
2020-07-31 0.95 0.87 0.9 0.9 225200.0 0.9
2020-07-30 0.95 0.84 0.9 0.88 568900.0 0.88
2020-07-29 0.81 0.75 0.78 0.8 301700.0 0.8
2020-07-28 0.8 0.77 0.78 0.78 169100.0 0.78
2020-07-27 0.84 0.77 0.83 0.8 281600.0 0.8
2020-07-24 0.89 0.83 0.84 0.85 122700.0 0.85
2020-07-23 0.9 0.83 0.88 0.86 146100.0 0.86
2020-07-22 0.9 0.85 0.9 0.86 281300.0 0.86
2020-07-21 0.94 0.89 0.94 0.91 345400.0 0.91
2020-07-20 0.97 0.83 0.97 0.9 465500.0 0.9
2020-07-17 0.96 0.79 0.8 0.94 497900.0 0.94
2020-07-16 0.83 0.75 0.83 0.77 224300.0 0.77
2020-07-15 0.81 0.72 0.73 0.79 158700.0 0.79
2020-07-14 0.79 0.7 0.74 0.74 132400.0 0.74
2020-07-13 0.86 0.7 0.82 0.72 357300.0 0.72
2020-07-10 1.0 0.8 0.97 0.86 459600.0 0.86
2020-07-09 0.98 0.75 0.76 0.9 622700.0 0.9
2020-07-08 0.89 0.58 0.59 0.79 2233700.0 0.79
2020-07-07 0.91 0.87 0.89 0.9 67300.0 0.9
2020-07-06 0.94 0.87 0.9 0.89 87000.0 0.89
2020-07-02 0.99 0.86 0.96 0.9 156100.0 0.9
2020-07-01 1.01 0.94 0.98 0.96 47900.0 0.96
2020-06-30 0.99 0.94 0.96 0.96 54900.0 0.96
2020-06-29 1.02 0.96 0.99 0.97 106300.0 0.97
2020-06-26 1.05 0.99 1.04 1.01 64700.0 1.01
2020-06-25 1.07 0.98 1.0 1.03 97600.0 1.03
2020-06-24 1.02 0.98 1.0 1.0 289700.0 1.0
2020-06-23 1.1 0.98 1.1 1.0 422100.0 1.0
2020-06-22 1.05 1.0 1.01 1.0 154100.0 1.0
2020-06-19 1.1 0.98 1.09 1.01 331200.0 1.01
2020-06-18 1.11 1.05 1.09 1.05 155700.0 1.05
2020-06-17 1.12 1.07 1.11 1.11 201300.0 1.11
2020-06-16 1.27 1.07 1.2 1.11 481700.0 1.11
2020-06-15 1.28 1.03 1.09 1.2 414700.0 1.2
2020-06-12 1.14 0.99 1.12 1.02 419700.0 1.02
2020-06-11 1.17 0.99 1.15 0.99 332100.0 0.99
2020-06-10 1.25 1.12 1.25 1.17 145500.0 1.17
2020-06-09 1.32 1.22 1.3 1.22 211800.0 1.22
2020-06-08 1.59 1.25 1.25 1.36 918100.0 1.36
2020-06-05 1.43 1.07 1.23 1.4 1126000.0 1.4
2020-06-04 1.49 0.85 0.85 1.42 4694700.0 1.42
2020-06-03 0.88 0.85 0.85 0.87 56900.0 0.87
2020-06-02 0.88 0.85 0.87 0.87 54000.0 0.87
2020-06-01 0.88 0.85 0.88 0.87 29200.0 0.87
2020-05-29 0.89 0.84 0.85 0.88 66600.0 0.88
2020-05-28 0.95 0.84 0.88 0.89 142800.0 0.89
2020-05-27 0.94 0.79 0.89 0.85 329200.0 0.85
2020-05-26 1.04 0.77 0.78 0.9 1435800.0 0.9
2020-05-22 0.79 0.73 0.78 0.77 52100.0 0.77
2020-05-21 0.77 0.73 0.77 0.75 17200.0 0.75
2020-05-20 0.79 0.73 0.73 0.76 26700.0 0.76
2020-05-19 0.79 0.71 0.79 0.73 57300.0 0.73
2020-05-18 0.81 0.72 0.81 0.75 62200.0 0.75
2020-05-15 0.78 0.7 0.74 0.75 17400.0 0.75
2020-05-14 0.8 0.68 0.71 0.74 67200.0 0.74
2020-05-13 0.78 0.7 0.78 0.72 37300.0 0.72
2020-05-12 0.78 0.7 0.73 0.77 75300.0 0.77
2020-05-11 0.8 0.71 0.79 0.74 78400.0 0.74
2020-05-08 0.8 0.75 0.76 0.79 32900.0 0.79
2020-05-07 0.83 0.73 0.83 0.75 73000.0 0.75
2020-05-06 0.85 0.77 0.82 0.82 20300.0 0.82
2020-05-05 0.85 0.74 0.76 0.81 58200.0 0.81
2020-05-04 0.8 0.73 0.8 0.76 93800.0 0.76
2020-05-01 0.89 0.77 0.89 0.77 117400.0 0.77
2020-04-30 0.93 0.82 0.93 0.89 109700.0 0.89
2020-04-29 0.95 0.79 0.8 0.88 286100.0 0.88
2020-04-28 0.8 0.68 0.72 0.78 176100.0 0.78
2020-04-27 0.76 0.66 0.75 0.71 72200.0 0.71
2020-04-24 0.79 0.71 0.79 0.73 37700.0 0.73
2020-04-23 0.76 0.71 0.74 0.75 104000.0 0.75
2020-04-22 0.76 0.68 0.75 0.74 126000.0 0.74
2020-04-21 0.74 0.65 0.71 0.72 125500.0 0.72
2020-04-20 0.85 0.63 0.68 0.72 509700.0 0.72
2020-04-17 0.64 0.59 0.6 0.63 110200.0 0.63
2020-04-16 0.61 0.55 0.6 0.6 113400.0 0.6
2020-04-15 0.62 0.56 0.6 0.6 55600.0 0.6
2020-04-14 0.64 0.55 0.6 0.6 216300.0 0.6
2020-04-13 0.58 0.53 0.55 0.57 49700.0 0.57
2020-04-09 0.58 0.5 0.52 0.54 130800.0 0.54
2020-04-08 0.53 0.5 0.52 0.5 52400.0 0.5
2020-04-07 0.55 0.51 0.53 0.51 35200.0 0.51
2020-04-06 0.61 0.46 0.46 0.53 189300.0 0.53
2020-04-03 0.5 0.45 0.5 0.46 34000.0 0.46
2020-04-02 0.51 0.46 0.51 0.47 26000.0 0.47
2020-04-01 0.5 0.48 0.5 0.49 25600.0 0.49
2020-03-31 0.53 0.49 0.5 0.49 68300.0 0.49
2020-03-30 0.54 0.45 0.49 0.49 44500.0 0.49
2020-03-27 0.56 0.48 0.56 0.53 85800.0 0.53
2020-03-26 0.6 0.51 0.55 0.54 129300.0 0.54
2020-03-25 0.6 0.47 0.5 0.57 243400.0 0.57
2020-03-24 0.5 0.45 0.45 0.48 51700.0 0.48
2020-03-23 0.52 0.38 0.5 0.45 52000.0 0.45
2020-03-20 0.54 0.46 0.52 0.5 145200.0 0.5
2020-03-19 0.48 0.38 0.42 0.46 94800.0 0.46
2020-03-18 0.44 0.33 0.39 0.38 221400.0 0.38
2020-03-17 0.46 0.31 0.46 0.4 381800.0 0.4
2020-03-16 0.57 0.45 0.48 0.52 61700.0 0.52
2020-03-13 0.6 0.5 0.58 0.58 160400.0 0.58
2020-03-12 0.78 0.53 0.78 0.55 449200.0 0.55
2020-03-11 0.91 0.8 0.91 0.8 33900.0 0.8
2020-03-10 0.96 0.82 0.9 0.85 97100.0 0.85
2020-03-09 1.07 0.75 1.02 0.85 154100.0 0.85
2020-03-06 1.22 1.07 1.17 1.08 108600.0 1.08
2020-03-05 1.23 1.16 1.2 1.21 52900.0 1.21
2020-03-04 1.29 1.16 1.16 1.23 185000.0 1.23
2020-03-03 1.18 1.16 1.17 1.17 51100.0 1.17
2020-03-02 1.18 1.11 1.12 1.17 44000.0 1.17
2020-02-28 1.15 1.06 1.06 1.14 128900.0 1.14
2020-02-27 1.19 1.07 1.16 1.11 240800.0 1.11
2020-02-26 1.22 1.13 1.2 1.21 90500.0 1.21
2020-02-25 1.27 1.2 1.21 1.23 85900.0 1.23
2020-02-24 1.28 1.21 1.27 1.23 87300.0 1.23
2020-02-21 1.34 1.26 1.3 1.32 52400.0 1.32
2020-02-20 1.35 1.28 1.3 1.31 62800.0 1.31
2020-02-19 1.38 1.28 1.33 1.31 59100.0 1.31
2020-02-18 1.38 1.3 1.38 1.34 21500.0 1.34