Spin Master Corp. (TSX:TOY)
Canada
· Delayed Price · Currency is CAD 23.04
-0.08 (-0.35%)
Aug 15, 2025, 4:00 PM EDT
Spin Master Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 23.20 | 23.81 | 23.15 | 23.70 | 23.70 | 2.55% | 821,536 |
| Jun 30, 2025 | 22.66 | 23.19 | 22.66 | 23.11 | 23.11 | 1.67% | 615,609 |
| Jun 27, 2025 | 23.18 | 23.23 | 22.65 | 22.73 | 22.73 | -2.15% | 409,532 |
| Jun 26, 2025 | 23.37 | 23.48 | 23.18 | 23.23 | 23.11 | -0.60% | 80,247 |
| Jun 25, 2025 | 23.68 | 23.68 | 23.28 | 23.37 | 23.25 | -0.60% | 95,600 |
| Jun 24, 2025 | 23.42 | 23.79 | 23.28 | 23.51 | 23.39 | 1.25% | 150,900 |
| Jun 23, 2025 | 23.20 | 23.40 | 23.12 | 23.22 | 23.10 | -0.47% | 102,100 |
| Jun 20, 2025 | 22.52 | 23.58 | 22.52 | 23.33 | 23.21 | -0.30% | 920,500 |
| Jun 19, 2025 | 23.55 | 23.83 | 23.30 | 23.40 | 23.28 | -0.47% | 59,300 |
| Jun 18, 2025 | 23.48 | 24.02 | 23.44 | 23.51 | 23.39 | - | 111,200 |
| Jun 17, 2025 | 23.64 | 23.82 | 23.32 | 23.51 | 23.39 | -0.76% | 100,900 |
| Jun 16, 2025 | 23.56 | 23.74 | 23.15 | 23.69 | 23.57 | 0.59% | 129,500 |
| Jun 13, 2025 | 23.40 | 23.70 | 23.14 | 23.55 | 23.43 | 0.26% | 116,402 |
| Jun 12, 2025 | 23.71 | 23.86 | 23.44 | 23.49 | 23.37 | -1.01% | 145,546 |
| Jun 11, 2025 | 24.25 | 24.25 | 23.69 | 23.73 | 23.61 | -2.14% | 193,600 |
| Jun 10, 2025 | 23.90 | 24.52 | 23.86 | 24.25 | 24.12 | 1.38% | 76,800 |
| Jun 9, 2025 | 23.51 | 23.92 | 23.35 | 23.92 | 23.80 | 1.14% | 153,901 |
| Jun 6, 2025 | 24.04 | 24.04 | 23.57 | 23.65 | 23.53 | -1.13% | 72,400 |
| Jun 5, 2025 | 24.42 | 24.60 | 23.89 | 23.92 | 23.80 | -2.21% | 102,700 |