Spin Master Corp. (TSX:TOY)
Canada · Delayed Price · Currency is CAD 21.22
+1.90 (9.83%)
Oct 30, 2025, 4:00 PM EDT
Spin Master Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 20.84 | 22.59 | 20.75 | 21.22 | 21.22 | 9.83% | 493,012 |
| Oct 29, 2025 | 20.13 | 20.13 | 19.28 | 19.32 | 19.32 | -4.02% | 303,447 |
| Oct 28, 2025 | 20.01 | 20.38 | 19.90 | 20.13 | 20.13 | 0.60% | 104,900 |
| Oct 27, 2025 | 20.51 | 20.53 | 19.90 | 20.01 | 20.01 | -2.49% | 161,600 |
| Oct 24, 2025 | 20.58 | 20.91 | 20.51 | 20.52 | 20.52 | -0.05% | 209,222 |
| Oct 23, 2025 | 20.10 | 20.69 | 20.10 | 20.53 | 20.53 | 2.04% | 132,347 |
| Oct 22, 2025 | 20.00 | 20.28 | 19.90 | 20.12 | 20.12 | 0.25% | 137,100 |
| Oct 21, 2025 | 19.63 | 20.26 | 19.63 | 20.07 | 20.07 | 2.24% | 205,438 |
| Oct 20, 2025 | 19.16 | 19.80 | 19.14 | 19.63 | 19.63 | 2.88% | 281,003 |
| Oct 17, 2025 | 18.91 | 19.21 | 18.91 | 19.08 | 19.08 | 0.47% | 121,709 |
| Oct 16, 2025 | 18.70 | 19.53 | 18.70 | 18.99 | 18.99 | 1.55% | 182,400 |
| Oct 15, 2025 | 19.00 | 19.05 | 18.60 | 18.70 | 18.70 | -1.06% | 98,100 |
| Oct 14, 2025 | 18.66 | 19.01 | 18.54 | 18.90 | 18.90 | 1.61% | 157,800 |
| Oct 10, 2025 | 19.11 | 19.11 | 18.51 | 18.60 | 18.60 | -2.11% | 171,527 |
| Oct 9, 2025 | 19.37 | 19.40 | 18.96 | 19.00 | 19.00 | -1.86% | 112,000 |
| Oct 8, 2025 | 19.19 | 19.47 | 19.19 | 19.36 | 19.36 | 0.47% | 160,628 |
| Oct 7, 2025 | 19.81 | 19.81 | 19.22 | 19.27 | 19.27 | -2.68% | 148,900 |
| Oct 6, 2025 | 19.70 | 19.98 | 19.55 | 19.80 | 19.80 | 0.56% | 191,340 |
| Oct 3, 2025 | 19.56 | 19.95 | 19.55 | 19.69 | 19.69 | 0.72% | 144,706 |
| Oct 2, 2025 | 19.50 | 19.63 | 19.32 | 19.55 | 19.55 | 0.62% | 80,200 |
| Oct 1, 2025 | 19.29 | 19.59 | 19.27 | 19.43 | 19.43 | 1.15% | 142,200 |
| Sep 30, 2025 | 19.16 | 19.35 | 18.99 | 19.21 | 19.21 | -0.16% | 344,900 |
| Sep 29, 2025 | 19.84 | 20.00 | 18.98 | 19.24 | 19.24 | -2.04% | 520,300 |
| Sep 26, 2025 | 21.00 | 21.02 | 19.56 | 19.64 | 19.64 | -6.92% | 446,500 |
| Sep 25, 2025 | 21.53 | 21.54 | 21.05 | 21.10 | 20.98 | -2.63% | 138,400 |
| Sep 24, 2025 | 21.91 | 22.08 | 21.60 | 21.67 | 21.55 | -0.32% | 106,214 |
| Sep 23, 2025 | 22.01 | 22.45 | 21.73 | 21.74 | 21.62 | -1.50% | 139,900 |
| Sep 22, 2025 | 22.11 | 22.40 | 21.97 | 22.07 | 21.94 | -0.54% | 70,300 |
| Sep 19, 2025 | 23.15 | 23.15 | 22.09 | 22.19 | 22.06 | -0.63% | 157,317 |
| Sep 18, 2025 | 22.39 | 22.43 | 22.17 | 22.33 | 22.20 | 0.63% | 93,700 |
| Sep 17, 2025 | 22.00 | 22.90 | 22.00 | 22.19 | 22.06 | 0.68% | 120,300 |
| Sep 16, 2025 | 22.05 | 22.25 | 21.61 | 22.04 | 21.91 | 0.14% | 125,100 |
| Sep 15, 2025 | 21.89 | 22.28 | 21.89 | 22.01 | 21.88 | 0.55% | 90,923 |
| Sep 12, 2025 | 22.20 | 22.20 | 21.78 | 21.89 | 21.77 | -0.77% | 85,727 |
| Sep 11, 2025 | 21.98 | 22.26 | 21.98 | 22.06 | 21.93 | 0.14% | 177,000 |
| Sep 10, 2025 | 22.08 | 22.30 | 21.92 | 22.03 | 21.90 | -1.12% | 94,831 |
| Sep 9, 2025 | 22.69 | 22.69 | 22.28 | 22.28 | 22.15 | -1.20% | 65,600 |
| Sep 8, 2025 | 22.46 | 22.71 | 22.35 | 22.55 | 22.42 | -0.31% | 68,436 |
| Sep 5, 2025 | 22.62 | 22.82 | 22.52 | 22.62 | 22.49 | 0.04% | 71,000 |
| Sep 4, 2025 | 22.65 | 22.75 | 22.46 | 22.61 | 22.48 | 0.04% | 55,035 |
| Sep 3, 2025 | 22.37 | 22.70 | 22.11 | 22.60 | 22.47 | 1.21% | 119,900 |
| Sep 2, 2025 | 22.47 | 22.74 | 22.33 | 22.33 | 22.20 | -1.24% | 87,508 |
| Aug 29, 2025 | 22.78 | 22.79 | 22.54 | 22.61 | 22.48 | -0.40% | 103,500 |
| Aug 28, 2025 | 22.80 | 22.86 | 22.39 | 22.70 | 22.57 | -0.96% | 206,116 |
| Aug 27, 2025 | 23.10 | 23.47 | 22.65 | 22.92 | 22.79 | -0.99% | 68,600 |
| Aug 26, 2025 | 23.49 | 23.49 | 23.05 | 23.15 | 23.02 | -0.69% | 66,909 |
| Aug 25, 2025 | 23.31 | 23.35 | 23.06 | 23.31 | 23.18 | - | 113,146 |
| Aug 22, 2025 | 22.96 | 23.50 | 22.95 | 23.31 | 23.18 | 2.06% | 70,115 |
| Aug 21, 2025 | 22.71 | 22.95 | 22.51 | 22.84 | 22.71 | -0.22% | 46,712 |
| Aug 20, 2025 | 22.97 | 23.25 | 22.70 | 22.89 | 22.76 | -0.87% | 60,634 |