Spin Master Corp. (TSX:TOY)
Canada
· Delayed Price · Currency is CAD 24.28
+0.27 (1.12%)
May 8, 2025, 4:00 PM EDT
Spin Master Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 24.06 | 24.57 | 24.04 | 24.28 | 24.28 | 1.12% | 96,799 |
| May 7, 2025 | 22.85 | 24.03 | 22.67 | 24.01 | 24.01 | 6.71% | 145,600 |
| May 6, 2025 | 22.35 | 22.85 | 22.35 | 22.50 | 22.50 | -0.57% | 59,021 |
| May 5, 2025 | 22.34 | 23.06 | 22.34 | 22.63 | 22.63 | -1.35% | 97,233 |
| May 2, 2025 | 22.57 | 23.00 | 22.01 | 22.94 | 22.94 | 2.50% | 124,300 |
| May 1, 2025 | 24.72 | 24.93 | 21.90 | 22.38 | 22.38 | -8.20% | 260,600 |
| Apr 30, 2025 | 23.99 | 24.45 | 23.63 | 24.38 | 24.38 | 1.63% | 128,111 |
| Apr 29, 2025 | 24.25 | 24.30 | 23.90 | 23.99 | 23.99 | -1.40% | 78,223 |
| Apr 28, 2025 | 24.21 | 24.41 | 24.03 | 24.33 | 24.33 | 0.79% | 92,000 |
| Apr 25, 2025 | 23.41 | 24.35 | 23.12 | 24.14 | 24.14 | 3.12% | 132,600 |
| Apr 24, 2025 | 22.50 | 23.86 | 22.33 | 23.41 | 23.41 | 4.79% | 695,300 |
| Apr 23, 2025 | 22.51 | 23.20 | 22.30 | 22.34 | 22.34 | 0.31% | 204,813 |
| Apr 22, 2025 | 22.48 | 22.55 | 22.06 | 22.27 | 22.27 | 0.63% | 100,316 |
| Apr 21, 2025 | 22.11 | 22.22 | 21.74 | 22.13 | 22.13 | -0.09% | 56,402 |
| Apr 17, 2025 | 21.58 | 22.44 | 21.58 | 22.15 | 22.15 | 1.28% | 302,932 |
| Apr 16, 2025 | 22.10 | 22.30 | 21.56 | 21.87 | 21.87 | -1.80% | 174,120 |
| Apr 15, 2025 | 22.74 | 23.19 | 22.26 | 22.27 | 22.27 | -2.62% | 266,932 |
| Apr 14, 2025 | 22.58 | 23.10 | 22.55 | 22.87 | 22.87 | 2.14% | 84,400 |
| Apr 11, 2025 | 22.15 | 22.53 | 21.40 | 22.39 | 22.39 | -0.09% | 452,828 |
| Apr 10, 2025 | 23.09 | 23.09 | 22.16 | 22.41 | 22.41 | -4.19% | 82,000 |
| Apr 9, 2025 | 21.47 | 23.59 | 20.97 | 23.39 | 23.39 | 7.79% | 230,489 |
| Apr 8, 2025 | 23.07 | 23.30 | 21.53 | 21.70 | 21.70 | -3.94% | 123,025 |
| Apr 7, 2025 | 22.06 | 23.21 | 21.65 | 22.59 | 22.59 | -0.09% | 146,998 |
| Apr 4, 2025 | 21.92 | 23.14 | 21.64 | 22.61 | 22.61 | 0.40% | 165,300 |
| Apr 3, 2025 | 23.50 | 23.80 | 21.39 | 22.52 | 22.52 | -9.01% | 364,100 |
| Apr 2, 2025 | 25.17 | 25.17 | 24.36 | 24.75 | 24.75 | 0.04% | 95,417 |
| Apr 1, 2025 | 23.95 | 24.76 | 23.95 | 24.74 | 24.74 | 2.83% | 147,490 |
| Mar 31, 2025 | 24.55 | 24.55 | 23.86 | 24.06 | 24.06 | -2.63% | 190,800 |
| Mar 28, 2025 | 25.41 | 25.55 | 24.58 | 24.71 | 24.71 | -3.14% | 117,700 |
| Mar 27, 2025 | 25.85 | 25.85 | 25.38 | 25.51 | 25.39 | -0.93% | 78,831 |
| Mar 26, 2025 | 25.70 | 25.93 | 25.52 | 25.75 | 25.63 | 0.47% | 61,000 |
| Mar 25, 2025 | 25.72 | 25.98 | 25.56 | 25.63 | 25.51 | -0.16% | 58,800 |
| Mar 24, 2025 | 25.45 | 25.80 | 25.45 | 25.67 | 25.55 | 1.06% | 70,839 |
| Mar 21, 2025 | 25.02 | 25.49 | 25.00 | 25.40 | 25.28 | - | 129,400 |
| Mar 20, 2025 | 25.14 | 25.78 | 25.12 | 25.40 | 25.28 | 0.32% | 125,500 |
| Mar 19, 2025 | 25.55 | 25.71 | 25.20 | 25.32 | 25.20 | -0.94% | 122,504 |
| Mar 18, 2025 | 25.91 | 25.91 | 25.36 | 25.56 | 25.44 | -1.35% | 58,400 |
| Mar 17, 2025 | 25.46 | 26.04 | 25.04 | 25.91 | 25.79 | 1.97% | 84,100 |
| Mar 14, 2025 | 25.63 | 25.84 | 25.29 | 25.41 | 25.29 | -0.43% | 81,200 |
| Mar 13, 2025 | 25.91 | 26.14 | 25.40 | 25.52 | 25.40 | -1.24% | 118,508 |
| Mar 12, 2025 | 26.35 | 26.35 | 25.59 | 25.84 | 25.72 | -1.00% | 109,609 |
| Mar 11, 2025 | 26.29 | 26.72 | 25.97 | 26.10 | 25.98 | -0.38% | 98,227 |
| Mar 10, 2025 | 26.62 | 26.62 | 25.89 | 26.20 | 26.08 | -1.54% | 129,900 |
| Mar 7, 2025 | 26.05 | 26.81 | 26.05 | 26.61 | 26.48 | 1.60% | 114,335 |
| Mar 6, 2025 | 26.54 | 26.77 | 25.88 | 26.19 | 26.07 | -1.32% | 127,104 |
| Mar 5, 2025 | 26.44 | 26.83 | 26.30 | 26.54 | 26.42 | 0.34% | 79,800 |
| Mar 4, 2025 | 26.87 | 26.90 | 25.76 | 26.45 | 26.33 | -2.97% | 165,100 |
| Mar 3, 2025 | 27.43 | 27.57 | 27.10 | 27.26 | 27.13 | -0.55% | 98,100 |
| Feb 28, 2025 | 27.25 | 27.48 | 27.08 | 27.41 | 27.28 | 0.40% | 130,500 |
| Feb 27, 2025 | 27.06 | 27.61 | 26.87 | 27.30 | 27.17 | 1.11% | 171,234 |