Home

Spin Master Corp (TOY)

25.30
-0.19 (-0.75%)
TSX · Last Trade: Jul 18th, 9:45 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Spin Master Corp (TOY)

DateOpenHighLowCloseVolumeAdjusted Close
7/18/202525.5025.6125.1325.3085,71425.30
7/17/202524.6425.4924.5125.4991,30225.49
7/16/202524.4424.8824.4124.7491,30524.74
7/15/202524.4924.6424.3924.4884,76724.48
7/14/202524.4224.6924.3324.6066,78024.60
7/11/202524.9324.9324.1924.50104,61824.50
7/10/202524.6325.2924.6325.01126,79125.01
7/09/202524.4324.9424.2724.63174,45724.63
7/08/202523.9024.5523.8024.50231,01324.50
7/07/202523.6923.8323.3023.70807,11623.70
7/04/202523.8723.7323.5623.5830,80623.58
7/03/202523.9224.1923.7923.87255,05023.87
7/02/202523.2023.8123.1523.70821,53623.70
6/30/202522.730.0023.1123.11023.11
6/27/202523.1823.2322.6522.73482,33222.73
6/26/202523.3723.4823.1823.2380,24723.23
6/25/202523.6823.6823.2823.3795,57123.37
6/24/202523.4223.7923.2823.51150,85323.51
6/23/202523.2023.4023.1223.22102,09423.22
6/20/202522.5223.5822.5223.33920,53723.33
6/19/202523.5523.8323.3023.4059,27123.40
6/18/202523.4824.0223.4423.51111,31623.51
6/17/202523.6423.8223.3223.51100,95023.51
6/16/202523.5623.7423.1523.69129,52523.69
6/13/202523.4023.7023.1423.55116,40223.55
6/12/202523.7123.8623.4423.49145,54723.49
6/11/202524.2524.2523.6923.73193,55923.73
6/10/202523.9024.5223.8624.2576,80624.25
6/09/202523.5123.9223.3523.92154,00123.92
6/06/202524.0424.0423.5723.6572,56523.65
6/05/202524.4224.6023.8923.92102,66423.92
6/04/202524.4224.8024.3024.4661,17824.46
6/03/202523.4124.6323.4124.54109,05724.54
6/02/202523.9924.2023.4023.62111,97423.62
5/30/202523.8224.4023.6624.00145,71224.00
5/29/202524.6024.7224.0624.2789,64924.27
5/28/202524.9025.0424.2224.3695,90224.36
5/27/202524.5125.4124.5125.2253,18625.22
5/26/202524.2425.1824.2425.0219,46925.02
5/23/202524.6224.7724.2724.4736,51924.47
5/22/202524.6424.9824.6124.6741,48624.67
5/21/202525.4725.5624.8024.9458,05724.94
5/20/202525.7726.1925.0425.3945,92025.39
5/16/202525.070.0025.7925.79025.79
5/15/202525.1525.3124.9925.0741,51125.07
5/14/202524.8325.6824.8325.4544,72425.45
5/13/202525.7325.9325.3925.4350,25625.43
5/12/202525.2326.2125.2325.8594,21925.85
5/09/202524.2824.7024.1724.4453,24724.44
5/08/202524.0624.5724.0424.2896,79924.28
5/07/202522.8524.0322.6724.01145,56424.01
5/06/202522.3522.8522.3522.5059,02122.50
5/05/202522.3423.0622.3422.6397,23322.63
5/02/202522.5723.0022.0122.94124,26022.94
5/01/202524.7224.9321.9022.38260,58922.38
4/30/202523.9924.4523.6324.38128,11124.38
4/29/202524.2524.3023.9023.9978,22323.99
4/28/202524.2124.4124.0324.3391,96524.33
4/25/202523.4124.3523.1224.14132,57624.14
4/24/202522.5023.8622.3323.41695,26123.41
4/23/202522.5123.2022.3022.34204,81322.34
4/22/202522.4822.5522.0622.27100,31622.27
4/21/202522.1122.2221.7422.1356,40222.13