Spin Master Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	28.830	29.040	28.440	28.440	26.998	88,200
2024-05-28	28.760	29.070	28.760	29.040	27.568	65,800
2024-05-27	28.790	29.140	28.790	28.890	27.425	30,800
2024-05-24	28.880	29.280	28.880	29.070	27.596	58,400
2024-05-23	29.010	29.100	28.900	28.960	27.492	63,500
2024-05-22	29.000	29.270	28.880	29.010	27.539	45,000
2024-05-21	29.270	29.290	28.830	29.100	27.625	75,200
2024-05-17	29.020	29.590	29.000	29.450	27.957	76,100
2024-05-16	29.620	29.820	29.190	29.360	27.871	101,900
2024-05-15	29.560	29.940	29.520	29.650	28.147	104,300
2024-05-14	29.570	29.900	29.340	29.450	27.957	78,100
2024-05-13	29.420	29.740	29.340	29.590	28.090	83,300
2024-05-10	29.150	29.440	29.010	29.280	27.795	128,000
2024-05-09	29.090	29.120	27.520	29.010	27.539	425,200
2024-05-08	30.000	30.000	29.110	29.400	27.909	351,000
2024-05-07	30.240	30.450	30.010	30.260	28.726	199,300
2024-05-06	30.670	30.820	30.210	30.230	28.697	92,200
2024-05-03	30.840	31.240	30.330	30.500	28.954	230,900
2024-05-02	30.340	30.750	30.090	30.730	29.172	67,200
2024-05-01	29.790	30.640	29.790	30.340	28.802	67,300
2024-04-30	30.680	30.720	30.000	30.080	28.555	89,100
2024-04-29	30.420	30.760	30.350	30.760	29.200	59,400
2024-04-26	30.980	30.980	30.220	30.300	28.764	64,300
2024-04-25	31.100	31.310	30.810	31.120	29.542	44,900
2024-04-24	31.290	31.600	31.040	31.290	29.704	45,400
2024-04-23	30.740	31.840	30.740	31.250	29.666	117,400
2024-04-22	30.660	30.870	30.240	30.760	29.200	255,400
2024-04-19	31.020	31.170	30.600	30.610	29.058	277,800
2024-04-18	30.900	31.160	30.490	31.060	29.485	409,200
2024-04-17	31.250	31.720	30.830	31.000	29.428	328,800
2024-04-16	31.910	32.090	31.250	31.440	29.846	97,600
2024-04-15	32.730	33.070	31.890	32.080	30.453	58,200
2024-04-12	33.040	33.350	32.530	32.650	30.995	66,900
2024-04-11	33.030	33.540	32.910	32.940	31.270	89,000
2024-04-10	33.950	33.960	33.400	33.410	31.716	56,400
2024-04-09	33.930	34.360	33.680	33.690	31.982	37,100
2024-04-08	34.100	34.240	34.000	34.050	32.324	39,200
2024-04-05	33.520	34.100	33.500	34.000	32.276	92,800
2024-04-04	34.130	34.540	33.280	33.520	31.820	161,400
2024-04-03	34.250	34.620	34.000	34.370	32.627	81,400
2024-04-02	34.480	34.800	34.330	34.330	32.589	85,400
2024-04-01	34.750	35.015	34.500	34.570	32.817	41,000
2024-03-28	34.550	35.070	34.520	34.660	32.903	79,000
2024-03-27	34.620	34.960	34.500	34.640	32.884	108,500
2024-03-26	34.080	34.820	33.850	34.360	32.561	181,300
2024-03-25	34.260	34.260	33.790	33.850	32.078	119,200
2024-03-22	33.900	34.100	33.660	34.040	32.258	69,200
2024-03-21	34.390	34.390	33.850	34.180	32.390	318,600
2024-03-20	34.300	34.520	33.760	34.020	32.239	65,800
2024-03-19	32.800	34.070	32.760	33.900	32.125	108,200
2024-03-18	33.000	33.520	32.860	32.950	31.225	62,600
2024-03-15	33.110	33.990	33.030	33.200	31.462	104,100
2024-03-14	33.000	33.610	33.000	33.510	31.755	94,400
2024-03-13	32.470	33.230	32.470	33.120	31.386	71,200
2024-03-12	32.640	33.000	32.530	32.780	31.064	47,800
2024-03-11	32.550	32.780	32.310	32.690	30.978	127,200
2024-03-08	32.080	32.500	32.030	32.260	30.571	150,000
2024-03-07	32.730	32.820	32.080	32.080	30.400	58,000
2024-03-06	32.010	32.700	31.870	32.410	30.713	110,900
2024-03-05	31.840	32.310	31.430	32.170	30.486	132,600

← NewerPage 11 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.