Spin Master Corp. (TSX:TOY)
Canada
· Delayed Price · Currency is CAD 24.71
-0.68 (-2.68%)
Mar 28, 2025, 4:00 PM EST
Spin Master Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 25.85 | 25.85 | 25.38 | 25.51 | 25.51 | -0.93% | 78,831 |
| Mar 26, 2025 | 25.70 | 25.93 | 25.52 | 25.75 | 25.75 | 0.47% | 61,023 |
| Mar 25, 2025 | 25.72 | 25.98 | 25.56 | 25.63 | 25.63 | -0.16% | 58,800 |
| Mar 24, 2025 | 25.45 | 25.80 | 25.45 | 25.67 | 25.67 | 1.06% | 70,839 |
| Mar 21, 2025 | 25.02 | 25.49 | 25.00 | 25.40 | 25.40 | - | 129,400 |
| Mar 20, 2025 | 25.14 | 25.78 | 25.12 | 25.40 | 25.40 | 0.32% | 125,516 |
| Mar 19, 2025 | 25.55 | 25.71 | 25.20 | 25.32 | 25.32 | -0.94% | 122,504 |
| Mar 18, 2025 | 25.91 | 25.91 | 25.36 | 25.56 | 25.56 | -1.35% | 58,400 |
| Mar 17, 2025 | 25.46 | 26.04 | 25.04 | 25.91 | 25.91 | 1.97% | 84,100 |
| Mar 14, 2025 | 25.63 | 25.84 | 25.29 | 25.41 | 25.41 | -0.43% | 81,200 |
| Mar 13, 2025 | 25.91 | 26.14 | 25.40 | 25.52 | 25.52 | -1.24% | 118,508 |
| Mar 12, 2025 | 26.35 | 26.35 | 25.59 | 25.84 | 25.84 | -1.00% | 109,735 |
| Mar 11, 2025 | 26.29 | 26.72 | 25.97 | 26.10 | 26.10 | -0.38% | 98,327 |
| Mar 10, 2025 | 26.62 | 26.62 | 25.89 | 26.20 | 26.20 | -1.54% | 129,905 |
| Mar 7, 2025 | 26.05 | 26.81 | 26.05 | 26.61 | 26.61 | 1.60% | 114,335 |
| Mar 6, 2025 | 26.54 | 26.77 | 25.88 | 26.19 | 26.19 | -1.32% | 127,104 |
| Mar 5, 2025 | 26.44 | 26.83 | 26.30 | 26.54 | 26.54 | 0.34% | 79,800 |
| Mar 4, 2025 | 26.87 | 26.90 | 25.76 | 26.45 | 26.45 | -2.97% | 165,100 |
| Mar 3, 2025 | 27.43 | 27.57 | 27.10 | 27.26 | 27.26 | -0.55% | 98,100 |
| Feb 28, 2025 | 27.25 | 27.48 | 27.08 | 27.41 | 27.41 | 0.40% | 130,500 |
| Feb 27, 2025 | 27.06 | 27.61 | 26.87 | 27.30 | 27.30 | 1.11% | 171,234 |
| Feb 26, 2025 | 27.57 | 27.76 | 26.67 | 27.00 | 27.00 | -3.64% | 398,031 |
| Feb 25, 2025 | 29.89 | 29.89 | 27.29 | 28.02 | 28.02 | -10.45% | 494,515 |
| Feb 24, 2025 | 31.11 | 31.54 | 30.62 | 31.29 | 31.29 | 0.64% | 51,488 |
| Feb 21, 2025 | 31.12 | 31.23 | 30.69 | 31.09 | 31.09 | 0.23% | 58,403 |
| Feb 20, 2025 | 30.35 | 31.25 | 30.20 | 31.02 | 31.02 | 2.21% | 119,949 |
| Feb 19, 2025 | 30.47 | 30.47 | 30.01 | 30.35 | 30.35 | 0.70% | 39,900 |
| Feb 18, 2025 | 29.93 | 30.24 | 29.93 | 30.14 | 30.14 | 0.10% | 44,056 |
| Feb 14, 2025 | 30.18 | 30.18 | 29.96 | 30.11 | 30.11 | -0.23% | 57,543 |
| Feb 13, 2025 | 30.27 | 30.32 | 29.96 | 30.18 | 30.18 | 0.37% | 41,006 |
| Feb 12, 2025 | 30.13 | 30.43 | 29.94 | 30.07 | 30.07 | -1.51% | 73,942 |
| Feb 11, 2025 | 30.29 | 30.58 | 30.16 | 30.53 | 30.53 | 0.03% | 47,600 |
| Feb 10, 2025 | 31.00 | 31.00 | 30.42 | 30.52 | 30.52 | -1.83% | 26,044 |
| Feb 7, 2025 | 31.09 | 31.21 | 30.50 | 31.09 | 31.09 | 0.61% | 65,742 |
| Feb 6, 2025 | 30.84 | 31.03 | 30.32 | 30.90 | 30.90 | 0.82% | 39,936 |
| Feb 5, 2025 | 30.17 | 30.75 | 29.94 | 30.65 | 30.65 | 1.39% | 90,800 |
| Feb 4, 2025 | 30.79 | 30.79 | 29.73 | 30.23 | 30.23 | -1.31% | 69,900 |
| Feb 3, 2025 | 29.51 | 30.83 | 29.33 | 30.63 | 30.63 | -0.45% | 83,193 |
| Jan 31, 2025 | 31.93 | 31.93 | 30.37 | 30.77 | 30.77 | -3.63% | 81,200 |
| Jan 30, 2025 | 31.64 | 32.17 | 31.64 | 31.93 | 31.93 | 0.41% | 41,428 |
| Jan 29, 2025 | 32.06 | 32.10 | 31.10 | 31.80 | 31.80 | -1.24% | 43,500 |
| Jan 28, 2025 | 31.60 | 32.22 | 31.19 | 32.20 | 32.20 | 1.16% | 43,600 |
| Jan 27, 2025 | 31.47 | 31.97 | 31.47 | 31.83 | 31.83 | -0.19% | 29,821 |
| Jan 24, 2025 | 32.10 | 32.34 | 31.80 | 31.89 | 31.89 | 0.25% | 24,803 |
| Jan 23, 2025 | 31.07 | 31.89 | 31.07 | 31.81 | 31.81 | 1.37% | 29,048 |
| Jan 22, 2025 | 31.05 | 31.59 | 30.83 | 31.38 | 31.38 | 0.19% | 37,300 |
| Jan 21, 2025 | 31.12 | 31.56 | 30.88 | 31.32 | 31.32 | -0.48% | 35,842 |
| Jan 20, 2025 | 31.30 | 31.58 | 31.08 | 31.47 | 31.47 | 0.38% | 11,200 |
| Jan 17, 2025 | 31.73 | 31.77 | 31.26 | 31.35 | 31.35 | -1.17% | 47,414 |
| Jan 16, 2025 | 31.70 | 32.11 | 30.95 | 31.72 | 31.72 | 0.92% | 57,828 |