Spin Master Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	31.500	32.430	31.500	32.290	30.782	71,000
2024-08-22	31.540	31.710	31.175	31.370	29.905	42,400
2024-08-21	31.400	31.990	31.400	31.400	29.934	31,700
2024-08-20	31.790	32.035	31.230	31.710	30.229	59,000
2024-08-19	31.150	32.180	31.150	31.860	30.372	55,500
2024-08-16	30.390	31.460	30.390	31.150	29.695	44,500
2024-08-15	30.790	31.280	30.760	30.780	29.343	43,100
2024-08-14	30.540	30.870	30.100	30.240	28.828	30,700
2024-08-13	29.560	30.960	29.560	30.730	29.295	86,600
2024-08-12	29.960	30.240	29.620	29.710	28.323	47,000
2024-08-09	30.200	30.450	29.770	29.920	28.523	35,900
2024-08-08	29.980	30.790	29.500	30.450	29.028	61,400
2024-08-07	30.720	30.870	29.190	29.750	28.361	115,500
2024-08-06	31.560	31.560	30.320	30.700	29.266	111,700
2024-08-02	31.390	32.080	31.360	31.700	30.220	49,100
2024-08-01	31.430	32.730	31.350	32.000	30.506	102,900
2024-07-31	30.510	32.200	29.860	31.610	30.134	198,700
2024-07-30	33.020	33.430	32.980	33.170	31.621	47,300
2024-07-29	32.930	33.230	32.220	32.750	31.221	53,600
2024-07-26	32.570	33.310	32.570	32.990	31.450	58,300
2024-07-25	32.340	33.500	32.340	32.630	31.106	90,100
2024-07-24	31.390	32.700	31.390	32.430	30.916	209,200
2024-07-23	31.550	31.690	31.160	31.600	30.124	56,200
2024-07-22	30.110	31.550	29.940	31.330	29.867	121,800
2024-07-19	30.240	30.240	29.760	29.990	28.590	104,800
2024-07-18	31.090	31.310	30.150	30.400	28.980	60,400
2024-07-17	30.440	31.050	30.440	31.010	29.562	70,500
2024-07-16	29.900	31.000	29.900	30.820	29.381	82,200
2024-07-15	29.690	30.460	29.620	30.050	28.647	112,700
2024-07-12	28.310	29.850	28.260	29.670	28.285	129,200
2024-07-11	28.000	28.360	28.000	28.180	26.864	97,500
2024-07-10	28.500	28.500	27.890	27.910	26.607	88,000
2024-07-09	28.650	28.650	28.120	28.230	26.912	44,900
2024-07-08	28.010	28.800	28.010	28.790	27.446	61,000
2024-07-05	28.780	28.780	28.120	28.120	26.807	50,000
2024-07-04	28.650	28.830	28.330	28.740	27.398	20,900
2024-07-03	28.180	28.690	28.180	28.250	26.931	42,700
2024-07-02	27.760	28.490	27.760	28.180	26.864	54,800
2024-06-28	28.280	28.670	28.070	28.190	26.874	37,900
2024-06-27	28.000	28.800	28.000	28.540	27.093	53,200
2024-06-26	28.730	29.270	28.010	28.110	26.685	79,800
2024-06-25	28.820	29.100	28.820	28.880	27.416	96,500
2024-06-24	28.850	29.010	28.600	28.820	27.359	124,200
2024-06-21	28.460	28.630	28.350	28.400	26.960	111,000
2024-06-20	28.750	28.750	28.410	28.450	27.008	48,000
2024-06-19	28.800	28.800	28.480	28.500	27.055	33,800
2024-06-18	29.550	29.550	28.740	28.800	27.340	166,100
2024-06-17	29.200	29.550	29.200	29.280	27.795	60,600
2024-06-14	29.190	29.530	28.910	29.140	27.663	65,200
2024-06-13	29.500	29.620	29.170	29.410	27.919	66,300
2024-06-12	29.540	29.550	29.120	29.300	27.814	60,300
2024-06-11	29.620	29.620	29.120	29.190	27.710	50,700
2024-06-10	29.850	29.910	29.570	29.680	28.175	41,100
2024-06-07	29.400	30.085	29.220	29.890	28.374	68,600
2024-06-06	28.940	29.740	28.940	29.400	27.909	56,600
2024-06-05	29.250	29.570	29.100	29.480	27.985	56,400
2024-06-04	28.740	29.180	28.740	29.130	27.653	47,400
2024-06-03	28.950	29.060	28.800	28.930	27.463	59,300
2024-05-31	28.320	29.100	28.320	29.060	27.587	114,800
2024-05-30	28.460	28.650	28.190	28.450	27.008	68,800

← NewerPage 10 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-25	0.1200 CAD
2026-06-26	0.1200 CAD
2026-03-27	0.1200 CAD
2025-12-24	0.1200 CAD
2025-09-26	0.1200 CAD
2025-06-27	0.1200 CAD
2025-03-28	0.1200 CAD
2024-12-27	0.1200 CAD
2024-09-27	0.1200 CAD
2024-06-28	0.1200 CAD
2024-03-27	0.0600 CAD
2023-12-28	0.0600 CAD
2023-09-28	0.0600 CAD
2023-06-29	0.0600 CAD
2023-03-30	0.0600 CAD
2022-12-29	0.0600 CAD
2022-09-28	0.0600 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.