Spin Master Corp. (TSX:TOY)
Canada
· Delayed Price · Currency is CAD 24.00
-0.27 (-1.11%)
May 30, 2025, 4:00 PM EDT
Spin Master Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 23.82 | 24.40 | 23.66 | 24.00 | 24.00 | -1.11% | 145,712 |
| May 29, 2025 | 24.60 | 24.72 | 24.06 | 24.27 | 24.27 | -0.37% | 89,649 |
| May 28, 2025 | 24.90 | 25.04 | 24.22 | 24.36 | 24.36 | -3.41% | 95,902 |
| May 27, 2025 | 24.51 | 25.41 | 24.51 | 25.22 | 25.22 | 0.80% | 53,111 |
| May 26, 2025 | 24.24 | 25.18 | 24.24 | 25.02 | 25.02 | 2.25% | 19,500 |
| May 23, 2025 | 24.62 | 24.77 | 24.27 | 24.47 | 24.47 | -0.81% | 36,519 |
| May 22, 2025 | 24.64 | 24.98 | 24.61 | 24.67 | 24.67 | -1.08% | 41,500 |
| May 21, 2025 | 25.47 | 25.56 | 24.80 | 24.94 | 24.94 | -1.77% | 58,100 |
| May 20, 2025 | 25.77 | 26.19 | 25.04 | 25.39 | 25.39 | -1.55% | 45,920 |
| May 16, 2025 | 25.02 | 26.05 | 25.02 | 25.79 | 25.79 | 2.87% | 75,247 |
| May 15, 2025 | 25.15 | 25.31 | 24.99 | 25.07 | 25.07 | -1.49% | 41,511 |
| May 14, 2025 | 24.83 | 25.68 | 24.83 | 25.45 | 25.45 | 0.08% | 44,724 |
| May 13, 2025 | 25.73 | 25.93 | 25.39 | 25.43 | 25.43 | -1.62% | 50,300 |
| May 12, 2025 | 25.23 | 26.21 | 25.23 | 25.85 | 25.85 | 5.77% | 94,219 |
| May 9, 2025 | 24.28 | 24.70 | 24.17 | 24.44 | 24.44 | 0.66% | 53,247 |
| 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 |