Spin Master Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	32.220	32.420	31.460	31.890	30.220	88,800
2024-03-01	32.550	33.390	32.390	32.460	30.760	255,800
2024-02-29	33.960	34.030	32.310	32.310	30.618	709,700
2024-02-28	33.780	33.780	33.320	33.560	31.803	80,400
2024-02-27	33.540	34.200	33.420	33.780	32.011	88,100
2024-02-26	34.090	34.170	33.540	33.580	31.822	46,900
2024-02-23	34.380	34.380	33.640	33.860	32.087	62,400
2024-02-22	34.790	34.790	33.830	34.110	32.324	56,100
2024-02-21	34.830	34.830	34.190	34.340	32.542	55,500
2024-02-20	34.950	34.985	34.110	34.360	32.561	120,400
2024-02-16	34.400	35.460	34.260	35.000	33.167	77,700
2024-02-15	34.370	34.930	33.760	34.900	33.073	90,700
2024-02-14	33.880	34.830	33.280	34.780	32.959	155,100
2024-02-13	34.580	34.580	33.700	34.210	32.419	46,200
2024-02-12	34.370	35.600	34.340	35.500	33.641	90,600
2024-02-09	34.890	35.145	34.610	34.850	33.025	25,700
2024-02-08	35.250	35.800	35.060	35.070	33.234	37,100
2024-02-07	35.240	35.560	35.120	35.240	33.395	21,100
2024-02-06	35.360	35.795	35.340	35.750	33.878	47,200
2024-02-05	35.300	35.580	34.900	35.360	33.509	26,400
2024-02-02	34.900	35.310	34.900	35.310	33.461	18,800
2024-02-01	35.230	35.580	34.980	35.410	33.556	33,200
2024-01-31	34.600	35.120	34.390	34.580	32.769	52,800
2024-01-30	34.710	34.930	34.260	34.750	32.930	81,000
2024-01-29	35.930	36.030	35.070	35.070	33.234	20,500
2024-01-26	35.840	36.010	35.210	35.930	34.049	79,200
2024-01-25	35.290	35.500	34.500	35.470	33.613	46,700
2024-01-24	35.450	36.820	34.950	35.090	33.253	301,700
2024-01-23	33.120	33.620	32.740	33.500	31.746	184,900
2024-01-22	33.270	33.550	33.230	33.500	31.746	108,500
2024-01-19	33.420	33.420	32.800	33.310	31.566	93,100
2024-01-18	33.740	33.800	33.270	33.330	31.585	38,400
2024-01-17	33.030	33.290	32.790	33.250	31.509	43,900
2024-01-16	33.500	33.710	33.070	33.290	31.547	26,900
2024-01-15	33.160	33.490	33.150	33.310	31.566	9,500
2024-01-12	33.420	33.730	33.290	33.330	31.585	30,500
2024-01-11	33.850	34.350	33.490	33.750	31.983	65,000
2024-01-10	33.390	34.180	33.390	33.850	32.078	49,700
2024-01-09	33.760	33.930	33.560	33.600	31.841	25,100
2024-01-08	33.710	34.090	33.650	33.840	32.068	23,300
2024-01-05	33.110	33.750	33.110	33.710	31.945	24,400
2024-01-04	33.890	34.040	33.310	33.380	31.632	28,700
2024-01-03	34.010	34.080	33.260	33.770	32.002	41,800
2024-01-02	35.150	35.240	34.000	34.210	32.419	35,900
2023-12-29	34.860	35.350	34.760	34.860	33.035	27,700
2023-12-28	34.670	34.830	34.490	34.680	32.864	43,700
2023-12-27	34.680	35.240	34.500	34.670	32.798	41,000
2023-12-22	34.740	35.300	34.480	35.160	33.261	35,300
2023-12-21	33.700	34.730	33.700	34.600	32.732	59,600
2023-12-20	33.130	34.250	33.130	33.850	32.022	73,600
2023-12-19	33.990	33.990	33.400	33.630	31.814	63,000
2023-12-18	33.350	33.950	33.350	33.520	31.710	21,500
2023-12-15	34.120	34.120	33.150	33.480	31.672	59,200
2023-12-14	33.300	34.170	33.110	34.000	32.164	120,300
2023-12-13	33.030	33.440	33.000	33.280	31.483	54,200
2023-12-12	34.440	34.440	32.030	33.100	31.313	127,900
2023-12-11	34.785	34.920	34.480	34.480	32.618	49,500
2023-12-08	33.980	35.430	33.980	35.060	33.167	78,900
2023-12-07	33.760	33.990	33.280	33.940	32.107	80,500
2023-12-06	32.770	33.760	32.770	33.560	31.748	47,600

← NewerPage 12 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.