Spin Master Corp. (TSX:TOY)
Canada · Delayed Price · Currency is CAD 21.89
-0.17 (-0.77%)
Sep 12, 2025, 4:00 PM EDT
Spin Master Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 22.20 | 22.20 | 21.78 | 21.89 | 21.89 | -0.77% | 85,727 |
| Sep 11, 2025 | 21.98 | 22.26 | 21.98 | 22.06 | 22.06 | 0.14% | 177,000 |
| Sep 10, 2025 | 22.08 | 22.30 | 21.92 | 22.03 | 22.03 | -1.12% | 94,831 |
| Sep 9, 2025 | 22.69 | 22.69 | 22.28 | 22.28 | 22.28 | -1.20% | 65,600 |
| Sep 8, 2025 | 22.46 | 22.71 | 22.35 | 22.55 | 22.55 | -0.31% | 68,436 |
| Sep 5, 2025 | 22.62 | 22.82 | 22.52 | 22.62 | 22.62 | 0.04% | 71,000 |
| Sep 4, 2025 | 22.65 | 22.75 | 22.46 | 22.61 | 22.61 | 0.04% | 55,035 |
| Sep 3, 2025 | 22.37 | 22.70 | 22.11 | 22.60 | 22.60 | 1.21% | 119,900 |
| Sep 2, 2025 | 22.47 | 22.74 | 22.33 | 22.33 | 22.33 | -1.24% | 87,508 |
| Aug 29, 2025 | 22.78 | 22.79 | 22.54 | 22.61 | 22.61 | -0.40% | 103,500 |
| Aug 28, 2025 | 22.80 | 22.86 | 22.39 | 22.70 | 22.70 | -0.96% | 206,116 |
| Aug 27, 2025 | 23.10 | 23.47 | 22.65 | 22.92 | 22.92 | -0.99% | 68,600 |
| Aug 26, 2025 | 23.49 | 23.49 | 23.05 | 23.15 | 23.15 | -0.69% | 66,909 |
| Aug 25, 2025 | 23.31 | 23.35 | 23.06 | 23.31 | 23.31 | - | 113,146 |
| Aug 22, 2025 | 22.96 | 23.50 | 22.95 | 23.31 | 23.31 | 2.06% | 70,115 |
| Aug 21, 2025 | 22.71 | 22.95 | 22.51 | 22.84 | 22.84 | -0.22% | 46,712 |
| Aug 20, 2025 | 22.97 | 23.25 | 22.70 | 22.89 | 22.89 | -0.87% | 60,634 |
| Aug 19, 2025 | 23.06 | 23.34 | 23.00 | 23.09 | 23.09 | 0.13% | 38,900 |
| Aug 18, 2025 | 23.06 | 23.37 | 22.84 | 23.06 | 23.06 | 0.09% | 107,539 |
| Aug 15, 2025 | 23.29 | 23.36 | 22.97 | 23.04 | 23.04 | -0.35% | 85,317 |
| Aug 14, 2025 | 22.88 | 23.20 | 22.52 | 23.12 | 23.12 | 1.14% | 92,804 |
| Aug 13, 2025 | 22.64 | 23.07 | 22.40 | 22.86 | 22.86 | 2.14% | 136,445 |
| Aug 12, 2025 | 21.60 | 22.52 | 21.46 | 22.38 | 22.38 | 3.71% | 160,600 |
| Aug 11, 2025 | 21.51 | 21.71 | 21.14 | 21.58 | 21.58 | 0.23% | 247,200 |
| Aug 8, 2025 | 21.33 | 21.66 | 20.96 | 21.53 | 21.53 | 1.70% | 290,900 |
| Aug 7, 2025 | 21.61 | 21.99 | 20.94 | 21.17 | 21.17 | -0.84% | 145,500 |
| Aug 6, 2025 | 21.77 | 22.17 | 21.14 | 21.35 | 21.35 | -1.84% | 224,900 |
| Aug 5, 2025 | 22.15 | 22.15 | 21.69 | 21.75 | 21.75 | -1.58% | 224,800 |
| Aug 1, 2025 | 21.49 | 23.32 | 21.11 | 22.10 | 22.10 | -3.07% | 520,100 |
| Jul 31, 2025 | 22.17 | 22.81 | 20.30 | 22.80 | 22.80 | -8.54% | 830,034 |
| Jul 30, 2025 | 25.07 | 25.26 | 24.67 | 24.93 | 24.93 | -0.80% | 248,234 |
| Jul 29, 2025 | 25.16 | 25.42 | 24.94 | 25.13 | 25.13 | 0.48% | 145,800 |
| Jul 28, 2025 | 25.51 | 25.73 | 24.71 | 25.01 | 25.01 | -2.04% | 140,100 |
| Jul 25, 2025 | 25.41 | 25.75 | 25.36 | 25.53 | 25.53 | -0.62% | 175,700 |
| Jul 24, 2025 | 25.65 | 25.92 | 25.57 | 25.69 | 25.69 | -0.66% | 173,619 |
| Jul 23, 2025 | 26.13 | 26.34 | 25.75 | 25.86 | 25.86 | -1.30% | 80,441 |
| Jul 22, 2025 | 25.63 | 26.28 | 25.63 | 26.20 | 26.20 | 2.22% | 112,403 |
| Jul 21, 2025 | 25.51 | 25.69 | 25.33 | 25.63 | 25.63 | 1.30% | 58,513 |
| Jul 18, 2025 | 25.50 | 25.61 | 25.13 | 25.30 | 25.30 | -0.75% | 85,714 |
| Jul 17, 2025 | 24.64 | 25.49 | 24.51 | 25.49 | 25.49 | 3.03% | 91,302 |
| Jul 16, 2025 | 24.44 | 24.88 | 24.41 | 24.74 | 24.74 | 1.06% | 91,305 |
| Jul 15, 2025 | 24.49 | 24.64 | 24.39 | 24.48 | 24.48 | -0.49% | 84,800 |
| Jul 14, 2025 | 24.42 | 24.69 | 24.33 | 24.60 | 24.60 | 0.41% | 66,800 |
| Jul 11, 2025 | 24.93 | 24.93 | 24.19 | 24.50 | 24.50 | -2.04% | 104,600 |
| Jul 10, 2025 | 24.63 | 25.29 | 24.63 | 25.01 | 25.01 | 1.54% | 126,800 |
| Jul 9, 2025 | 24.43 | 24.94 | 24.27 | 24.63 | 24.63 | 0.53% | 174,500 |
| Jul 8, 2025 | 23.90 | 24.55 | 23.80 | 24.50 | 24.50 | 3.38% | 231,013 |
| Jul 7, 2025 | 23.69 | 23.83 | 23.30 | 23.70 | 23.70 | 0.51% | 807,115 |
| Jul 4, 2025 | 23.87 | 23.97 | 23.56 | 23.58 | 23.58 | -1.21% | 30,806 |
| Jul 3, 2025 | 23.92 | 24.19 | 23.79 | 23.87 | 23.87 | 0.72% | 254,900 |