Spin Master Corp. (TSX:TOY)
Canada
· Delayed Price · Currency is CAD 20.57
-0.18 (-0.87%)
At close: Dec 5, 2025
Spin Master Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.86 | 20.90 | 20.48 | 20.57 | 20.57 | -0.87% | 41,516 |
| Dec 4, 2025 | 20.77 | 20.91 | 20.60 | 20.75 | 20.75 | -0.34% | 61,495 |
| Dec 3, 2025 | 20.63 | 20.92 | 20.56 | 20.82 | 20.82 | 1.56% | 66,234 |
| Dec 2, 2025 | 20.28 | 20.55 | 20.18 | 20.50 | 20.50 | 0.29% | 87,955 |
| Dec 1, 2025 | 20.31 | 20.64 | 20.31 | 20.44 | 20.44 | -0.73% | 37,171 |
| Nov 28, 2025 | 20.26 | 20.65 | 20.04 | 20.59 | 20.59 | 1.78% | 120,373 |
| Nov 27, 2025 | 20.35 | 20.36 | 20.09 | 20.23 | 20.23 | -0.25% | 74,714 |
| Nov 26, 2025 | 20.20 | 20.59 | 20.09 | 20.28 | 20.28 | 0.70% | 87,142 |
| Nov 25, 2025 | 19.87 | 20.18 | 19.67 | 20.14 | 20.14 | 2.49% | 166,955 |
| Nov 24, 2025 | 19.51 | 19.73 | 19.32 | 19.65 | 19.65 | -0.25% | 126,025 |
| Nov 21, 2025 | 19.00 | 19.75 | 19.00 | 19.70 | 19.70 | 3.41% | 116,737 |
| Nov 20, 2025 | 19.54 | 19.84 | 18.94 | 19.05 | 19.05 | -2.21% | 189,889 |
| Nov 19, 2025 | 19.85 | 19.85 | 19.36 | 19.48 | 19.48 | -1.17% | 82,123 |
| Nov 18, 2025 | 19.32 | 19.75 | 19.20 | 19.71 | 19.71 | 1.91% | 110,947 |
| Nov 17, 2025 | 19.53 | 19.89 | 19.18 | 19.34 | 19.34 | -1.78% | 79,089 |
| Nov 14, 2025 | 20.16 | 20.16 | 19.60 | 19.69 | 19.69 | -2.96% | 112,769 |
| Nov 13, 2025 | 20.00 | 20.31 | 19.98 | 20.29 | 20.29 | 1.45% | 72,490 |
| Nov 12, 2025 | 20.41 | 20.66 | 19.96 | 20.00 | 20.00 | -1.72% | 63,616 |
| Nov 11, 2025 | 19.94 | 20.45 | 19.94 | 20.35 | 20.35 | 2.06% | 120,353 |
| Nov 10, 2025 | 19.93 | 20.39 | 19.87 | 19.94 | 19.94 | 0.20% | 80,295 |
| Nov 7, 2025 | 19.79 | 19.96 | 19.54 | 19.90 | 19.90 | -0.50% | 126,927 |
| Nov 6, 2025 | 20.20 | 20.35 | 19.92 | 20.00 | 20.00 | -1.82% | 81,495 |
| Nov 5, 2025 | 19.85 | 20.58 | 19.69 | 20.37 | 20.37 | 2.21% | 101,293 |
| Nov 4, 2025 | 20.44 | 20.46 | 19.90 | 19.93 | 19.93 | -3.63% | 99,555 |
| Nov 3, 2025 | 20.70 | 21.11 | 20.40 | 20.68 | 20.68 | -0.72% | 233,850 |
| Oct 31, 2025 | 21.11 | 21.41 | 20.24 | 20.83 | 20.83 | -1.84% | 303,990 |
| Oct 30, 2025 | 20.84 | 22.59 | 20.75 | 21.22 | 21.22 | 9.83% | 492,712 |
| Oct 29, 2025 | 20.13 | 20.13 | 19.28 | 19.32 | 19.32 | -4.02% | 303,447 |
| Oct 28, 2025 | 20.01 | 20.38 | 19.90 | 20.13 | 20.13 | 0.60% | 104,852 |
| Oct 27, 2025 | 20.51 | 20.53 | 19.90 | 20.01 | 20.01 | -2.49% | 161,570 |
| Oct 24, 2025 | 20.58 | 20.91 | 20.51 | 20.52 | 20.52 | -0.05% | 209,222 |
| Oct 23, 2025 | 20.10 | 20.69 | 20.10 | 20.53 | 20.53 | 2.04% | 132,347 |
| Oct 22, 2025 | 20.00 | 20.28 | 19.90 | 20.12 | 20.12 | 0.25% | 137,100 |
| Oct 21, 2025 | 19.63 | 20.26 | 19.63 | 20.07 | 20.07 | 2.24% | 205,438 |
| Oct 20, 2025 | 19.16 | 19.80 | 19.14 | 19.63 | 19.63 | 2.88% | 281,003 |
| Oct 17, 2025 | 18.91 | 19.21 | 18.91 | 19.08 | 19.08 | 0.47% | 121,709 |
| Oct 16, 2025 | 18.70 | 19.53 | 18.70 | 18.99 | 18.99 | 1.55% | 182,354 |
| Oct 15, 2025 | 19.00 | 19.05 | 18.60 | 18.70 | 18.70 | -1.06% | 98,088 |
| Oct 14, 2025 | 18.66 | 19.01 | 18.54 | 18.90 | 18.90 | 1.61% | 157,751 |
| Oct 10, 2025 | 19.11 | 19.11 | 18.51 | 18.60 | 18.60 | -2.11% | 171,527 |
| Oct 9, 2025 | 19.37 | 19.40 | 18.96 | 19.00 | 19.00 | -1.86% | 111,958 |
| 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% | 148,896 |
| 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% | 80,196 |
| Oct 1, 2025 | 19.29 | 19.59 | 19.27 | 19.43 | 19.43 | 1.15% | 142,169 |
| Sep 30, 2025 | 19.16 | 19.35 | 18.99 | 19.21 | 19.21 | -0.16% | 344,857 |
| Sep 29, 2025 | 19.84 | 20.00 | 18.98 | 19.24 | 19.24 | -2.04% | 520,286 |
| Sep 26, 2025 | 21.00 | 21.02 | 19.56 | 19.64 | 19.64 | -6.92% | 446,474 |