Spin Master Corp. (TSX:TOY)
Canada · Delayed Price · Currency is CAD 19.00
-0.36 (-1.86%)
Oct 9, 2025, 4:00 PM EDT
Spin Master Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 19.37 | 19.40 | 18.96 | 19.00 | 19.00 | -1.86% | 111,964 |
| 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 |
| Aug 19, 2025 | 23.06 | 23.34 | 23.00 | 23.09 | 22.96 | 0.13% | 38,900 |
| Aug 18, 2025 | 23.06 | 23.37 | 22.84 | 23.06 | 22.93 | 0.09% | 107,539 |
| Aug 15, 2025 | 23.29 | 23.36 | 22.97 | 23.04 | 22.91 | -0.35% | 85,317 |
| Aug 14, 2025 | 22.88 | 23.20 | 22.52 | 23.12 | 22.99 | 1.14% | 92,704 |
| Aug 13, 2025 | 22.64 | 23.07 | 22.40 | 22.86 | 22.73 | 2.14% | 136,445 |
| Aug 12, 2025 | 21.60 | 22.52 | 21.46 | 22.38 | 22.25 | 3.71% | 160,600 |
| Aug 11, 2025 | 21.51 | 21.71 | 21.14 | 21.58 | 21.46 | 0.23% | 247,200 |
| Aug 8, 2025 | 21.33 | 21.66 | 20.96 | 21.53 | 21.41 | 1.70% | 290,900 |
| Aug 7, 2025 | 21.61 | 21.99 | 20.94 | 21.17 | 21.05 | -0.84% | 145,500 |
| Aug 6, 2025 | 21.77 | 22.17 | 21.14 | 21.35 | 21.23 | -1.84% | 224,900 |
| Aug 5, 2025 | 22.15 | 22.15 | 21.69 | 21.75 | 21.63 | -1.58% | 224,800 |
| Aug 1, 2025 | 21.49 | 23.32 | 21.11 | 22.10 | 21.97 | -3.07% | 520,100 |
| Jul 31, 2025 | 22.17 | 22.81 | 20.30 | 22.80 | 22.67 | -8.54% | 830,034 |
| Jul 30, 2025 | 25.07 | 25.26 | 24.67 | 24.93 | 24.79 | -0.80% | 248,234 |