Skip to main content
Spin Master Corp. (TSX:TOY)
Canada flag Canada · Delayed Price · Currency is CAD
22.15
+0.28 (1.28%)
Apr 17, 2025, 4:00 PM EDT

Spin Master Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202521.5822.4421.5822.1522.151.28%302,932
Apr 16, 202522.1022.3021.5621.8721.87-1.80%174,120
Apr 15, 202522.7423.1922.2622.2722.27-2.62%266,932
Apr 14, 202522.5823.1022.5522.8722.872.14%84,400
Apr 11, 202522.1522.5321.4022.3922.39-0.09%452,828
Apr 10, 202523.0923.0922.1622.4122.41-4.19%82,000
Apr 9, 202521.4723.5920.9723.3923.397.79%230,489
Apr 8, 202523.0723.3021.5321.7021.70-3.94%123,025
Apr 7, 202522.0623.2121.6522.5922.59-0.09%146,998
Apr 4, 202521.9223.1421.6422.6122.610.40%165,300
Apr 3, 202523.5023.8021.3922.5222.52-9.01%364,100
Apr 2, 202525.1725.1724.3624.7524.750.04%95,417
Apr 1, 202523.9524.7623.9524.7424.742.83%147,490
Mar 31, 202524.5524.5523.8624.0624.06-2.63%190,800
Mar 28, 202525.4125.5524.5824.7124.71-3.14%117,700
Mar 27, 202525.8525.8525.3825.5125.39-0.93%78,831
Mar 26, 202525.7025.9325.5225.7525.630.47%61,000
Mar 25, 202525.7225.9825.5625.6325.51-0.16%58,800
Mar 24, 202525.4525.8025.4525.6725.551.06%70,839
Mar 21, 202525.0225.4925.0025.4025.28-129,400
Mar 20, 202525.1425.7825.1225.4025.280.32%125,500
Mar 19, 202525.5525.7125.2025.3225.20-0.94%122,504
Mar 18, 202525.9125.9125.3625.5625.44-1.35%58,400
Mar 17, 202525.4626.0425.0425.9125.791.97%84,100
Mar 14, 202525.6325.8425.2925.4125.29-0.43%81,200
Mar 13, 202525.9126.1425.4025.5225.40-1.24%118,508
Mar 12, 202526.3526.3525.5925.8425.72-1.00%109,609
Mar 11, 202526.2926.7225.9726.1025.98-0.38%98,227
Mar 10, 202526.6226.6225.8926.2026.08-1.54%129,900
Mar 7, 202526.0526.8126.0526.6126.481.60%114,335
Mar 6, 202526.5426.7725.8826.1926.07-1.32%127,104
Mar 5, 202526.4426.8326.3026.5426.420.34%79,800
Mar 4, 202526.8726.9025.7626.4526.33-2.97%165,100
Mar 3, 202527.4327.5727.1027.2627.13-0.55%98,100
Feb 28, 202527.2527.4827.0827.4127.280.40%130,500
Feb 27, 202527.0627.6126.8727.3027.171.11%171,234
Feb 26, 202527.5727.7626.6727.0026.87-3.64%398,024
Feb 25, 202529.8929.8927.2928.0227.89-10.45%494,515
Feb 24, 202531.1131.5430.6231.2931.140.64%51,400
Feb 21, 202531.1231.2330.6931.0930.940.23%58,403
Feb 20, 202530.3531.2530.2031.0230.872.21%119,949
Feb 19, 202530.4730.4730.0130.3530.210.70%39,900
Feb 18, 202529.9330.2429.9330.1430.000.10%44,037
Feb 14, 202530.1830.1829.9630.1129.97-0.23%57,543
Feb 13, 202530.2730.3229.9630.1830.040.37%41,006
Feb 12, 202530.1330.4329.9430.0729.93-1.51%73,942
Feb 11, 202530.2930.5830.1630.5330.390.03%47,600
Feb 10, 202531.0031.0030.4230.5230.38-1.83%26,044
Feb 7, 202531.0931.2130.5031.0930.940.61%65,742
Feb 6, 202530.8431.0330.3230.9030.750.82%39,936