Skip to main content
Spin Master Corp. (TSX:TOY)
Canada flag Canada · Delayed Price · Currency is CAD
22.73
-0.50 (-2.15%)
Jun 27, 2025, 4:00 PM EDT

Spin Master Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202523.1823.2322.8322.8322.83-1.74%363,277
Jun 26, 202523.3723.4823.1823.2323.23-0.60%80,247
Jun 25, 202523.6823.6823.2823.3723.37-0.60%95,600
Jun 24, 202523.4223.7923.2823.5123.511.25%150,900
Jun 23, 202523.2023.4023.1223.2223.22-0.47%102,100
Jun 20, 202522.5223.5822.5223.3323.33-0.30%920,500
Jun 19, 202523.5523.8323.3023.4023.40-0.47%59,300
Jun 18, 202523.4824.0223.4423.5123.51-111,316
Jun 17, 202523.6423.8223.3223.5123.51-0.76%100,900
Jun 16, 202523.5623.7423.1523.6923.690.59%129,525
Jun 13, 202523.4023.7023.1423.5523.550.26%116,402
Jun 12, 202523.7123.8623.4423.4923.49-1.01%145,547
Jun 11, 202524.2524.2523.6923.7323.73-2.14%193,600
Jun 10, 202523.9024.5223.8624.2524.251.38%76,800
Jun 9, 202523.5123.9223.3523.9223.921.14%153,901
Jun 6, 202524.0424.0423.5723.6523.65-1.13%72,481
Jun 5, 202524.4224.6023.8923.9223.92-2.21%102,700
Jun 4, 202524.4224.8024.3024.4624.46-0.33%61,200
Jun 3, 202523.4124.6323.4124.5424.543.90%109,100
Jun 2, 202523.9924.2023.4023.6223.62-1.58%112,000
May 30, 202523.8224.4023.6624.0024.00-1.11%145,712
May 29, 202524.6024.7224.0624.2724.27-0.37%89,649
May 28, 202524.9025.0424.2224.3624.36-3.41%95,902
May 27, 202524.5125.4124.5125.2225.220.80%53,111
May 26, 202524.2425.1824.2425.0225.022.25%19,500
May 23, 202524.6224.7724.2724.4724.47-0.81%36,519
May 22, 202524.6424.9824.6124.6724.67-1.08%41,500
May 21, 202525.4725.5624.8024.9424.94-1.77%58,100
May 20, 202525.7726.1925.0425.3925.39-1.55%45,920
May 16, 202525.0226.0525.0225.7925.792.87%75,247
May 15, 202525.1525.3124.9925.0725.07-1.49%41,511
May 14, 202524.8325.6824.8325.4525.450.08%44,724
May 13, 202525.7325.9325.3925.4325.43-1.62%50,300
May 12, 202525.2326.2125.2325.8525.855.77%94,219
May 9, 202524.2824.7024.1724.4424.440.66%53,247
May 8, 202524.0624.5724.0424.2824.281.12%96,799
May 7, 202522.8524.0322.6724.0124.016.71%145,600
May 6, 202522.3522.8522.3522.5022.50-0.57%59,021
May 5, 202522.3423.0622.3422.6322.63-1.35%97,233
May 2, 202522.5723.0022.0122.9422.942.50%124,300
May 1, 202524.7224.9321.9022.3822.38-8.20%260,600
Apr 30, 202523.9924.4523.6324.3824.381.63%128,111
Apr 29, 202524.2524.3023.9023.9923.99-1.40%78,223
Apr 28, 202524.2124.4124.0324.3324.330.79%92,000
Apr 25, 202523.4124.3523.1224.1424.143.12%132,600
Apr 24, 202522.5023.8622.3323.4123.414.79%695,300
Apr 23, 202522.5123.2022.3022.3422.340.31%204,813
Apr 22, 202522.4822.5522.0622.2722.270.63%100,316
Apr 21, 202522.1122.2221.7422.1322.13-0.09%56,402
Apr 17, 202521.5822.4421.5822.1522.151.28%302,932