Skip to main content
logo
Spin Master Corp. (TSX:TOY)
Canada flag Canada · Delayed Price · Currency is CAD
23.58
-0.29 (-1.21%)
Jul 4, 2025, 4:00 PM EDT

Spin Master Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 202523.9224.1923.7923.8723.870.72%254,850
Jul 2, 202523.2023.8123.1523.7023.702.55%821,536
Jun 30, 202522.6623.1922.6623.1123.111.67%615,609
Jun 27, 202523.1823.2322.6522.7322.73-2.15%409,532
Jun 26, 202523.3723.4823.1823.2323.11-0.60%80,247
Jun 25, 202523.6823.6823.2823.3723.25-0.60%95,600
Jun 24, 202523.4223.7923.2823.5123.391.25%150,900
Jun 23, 202523.2023.4023.1223.2223.10-0.47%102,100
Jun 20, 202522.5223.5822.5223.3323.21-0.30%920,500
Jun 19, 202523.5523.8323.3023.4023.28-0.47%59,300
Jun 18, 202523.4824.0223.4423.5123.39-111,200
Jun 17, 202523.6423.8223.3223.5123.39-0.76%100,900
Jun 16, 202523.5623.7423.1523.6923.570.59%129,500
Jun 13, 202523.4023.7023.1423.5523.430.26%116,402
Jun 12, 202523.7123.8623.4423.4923.37-1.01%145,546
Jun 11, 202524.2524.2523.6923.7323.61-2.14%193,600
Jun 10, 202523.9024.5223.8624.2524.121.38%76,800
Jun 9, 202523.5123.9223.3523.9223.801.14%153,901
Jun 6, 202524.0424.0423.5723.6523.53-1.13%72,400
Jun 5, 202524.4224.6023.8923.9223.80-2.21%102,700
Jun 4, 202524.4224.8024.3024.4624.33-0.33%61,200
Jun 3, 202523.4124.6323.4124.5424.413.90%109,100
Jun 2, 202523.9924.2023.4023.6223.50-1.58%112,000
May 30, 202523.8224.4023.6624.0023.88-1.11%145,712
May 29, 202524.6024.7224.0624.2724.14-0.37%89,649
May 28, 202524.9025.0424.2224.3624.23-3.41%95,902
May 27, 202524.5125.4124.5125.2225.090.80%53,111
May 26, 202524.2425.1824.2425.0224.892.25%19,500
May 23, 202524.6224.7724.2724.4724.34-0.81%36,500
May 22, 202524.6424.9824.6124.6724.54-1.08%41,500
May 21, 202525.4725.5624.8024.9424.81-1.77%58,100
May 20, 202525.7726.1925.0425.3925.26-1.55%45,920
May 16, 202525.0226.0525.0225.7925.662.87%75,200
May 15, 202525.1525.3124.9925.0724.94-1.49%41,511
May 14, 202524.8325.6824.8325.4525.320.08%44,600
May 13, 202525.7325.9325.3925.4325.30-1.62%50,300
May 12, 202525.2326.2125.2325.8525.725.77%94,200
May 9, 202524.2824.7024.1724.4424.310.66%53,247
May 8, 202524.0624.5724.0424.2824.151.12%96,700
May 7, 202522.8524.0322.6724.0123.896.71%145,600
May 6, 202522.3522.8522.3522.5022.38-0.57%58,946
May 5, 202522.3423.0622.3422.6322.51-1.35%97,233
May 2, 202522.5723.0022.0122.9422.822.50%124,300
May 1, 202524.7224.9321.9022.3822.26-8.20%260,600
Apr 30, 202523.9924.4523.6324.3824.251.63%128,100
Apr 29, 202524.2524.3023.9023.9923.87-1.40%78,223
Apr 28, 202524.2124.4124.0324.3324.200.79%92,000
Apr 25, 202523.4124.3523.1224.1424.023.12%132,600
Apr 24, 202522.5023.8622.3323.4123.294.79%695,300
Apr 23, 202522.5123.2022.3022.3422.220.31%204,813