Spin Master Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	33.190	33.190	32.590	32.750	30.981	74,500
2023-12-04	33.090	33.570	33.080	33.170	31.379	46,100
2023-12-01	32.710	33.710	32.520	33.670	31.852	95,200
2023-11-30	33.730	33.730	32.730	33.000	31.218	107,000
2023-11-29	33.820	33.820	33.340	33.450	31.644	57,000
2023-11-28	33.550	33.860	33.380	33.380	31.577	84,700
2023-11-27	33.990	33.990	33.350	33.510	31.700	76,000
2023-11-24	34.090	34.515	33.810	34.260	32.410	14,900
2023-11-23	34.110	34.280	34.000	34.110	32.268	5,400
2023-11-22	33.410	34.340	33.410	34.030	32.192	42,100
2023-11-21	33.550	34.600	33.550	33.970	32.136	53,300
2023-11-20	34.545	35.220	33.200	34.490	32.628	27,600
2023-11-17	35.060	35.060	34.250	34.480	32.618	39,900
2023-11-16	35.360	35.595	34.600	34.800	32.921	53,700
2023-11-15	34.990	36.050	34.990	35.380	33.469	56,300
2023-11-14	33.890	34.610	33.570	34.530	32.665	42,500
2023-11-13	33.830	34.120	33.160	33.290	31.492	31,900
2023-11-10	33.890	34.280	33.890	34.110	32.268	144,700
2023-11-09	34.000	34.410	33.600	33.750	31.927	31,300
2023-11-08	34.070	34.390	33.700	33.970	32.136	21,800
2023-11-07	33.610	34.390	33.490	34.040	32.202	61,500
2023-11-06	34.710	34.710	33.350	33.840	32.013	44,200
2023-11-03	33.990	34.490	33.750	34.330	32.476	83,700
2023-11-02	32.000	34.280	31.510	34.000	32.164	109,800
2023-11-01	33.500	33.500	32.550	32.980	31.199	106,600
2023-10-31	33.980	33.980	32.670	33.150	31.360	168,300
2023-10-30	34.650	35.300	34.000	34.100	32.259	104,900
2023-10-27	34.820	34.820	33.910	34.660	32.788	82,300
2023-10-26	36.140	36.140	34.150	34.510	32.646	371,200
2023-10-25	36.900	37.350	36.750	36.880	34.888	69,100
2023-10-24	36.010	37.090	36.010	36.980	34.983	80,100
2023-10-23	36.070	36.920	36.070	36.630	34.652	21,700
2023-10-20	37.060	37.060	36.670	36.730	34.747	27,000
2023-10-19	36.600	37.290	36.460	36.890	34.898	73,900
2023-10-18	36.940	36.990	36.490	36.540	34.567	62,600
2023-10-17	36.570	36.855	35.810	36.470	34.501	122,900
2023-10-16	36.710	37.130	36.380	36.390	34.425	49,600
2023-10-13	37.730	37.730	36.560	36.610	34.633	222,900
2023-10-12	36.090	37.500	36.090	37.190	35.182	221,600
2023-10-11	34.520	36.760	34.520	35.740	33.810	396,800
2023-10-10	34.050	34.260	33.540	33.720	31.899	30,500
2023-10-06	33.440	34.090	33.420	34.030	32.192	23,800
2023-10-05	33.250	33.770	33.250	33.650	31.833	23,300
2023-10-04	33.730	33.830	33.310	33.550	31.738	75,400
2023-10-03	33.450	33.980	33.220	33.630	31.814	29,900
2023-10-02	34.170	34.760	33.565	33.710	31.890	38,800
2023-09-29	33.990	34.790	33.990	34.150	32.306	89,600
2023-09-28	32.780	34.240	32.780	34.000	32.164	45,200
2023-09-27	32.920	33.330	32.380	33.220	31.369	47,200
2023-09-26	33.500	33.690	32.170	32.610	30.793	122,700
2023-09-25	33.620	33.930	33.570	33.820	31.936	20,200
2023-09-22	33.620	34.480	33.620	34.070	32.172	35,700
2023-09-21	34.840	34.840	33.520	33.630	31.757	36,600
2023-09-20	34.030	35.075	34.030	34.660	32.729	44,900
2023-09-19	35.010	35.140	34.360	34.620	32.691	39,700
2023-09-18	35.000	35.520	35.000	35.240	33.277	31,100
2023-09-15	35.170	35.890	35.135	35.180	33.220	80,200
2023-09-14	35.490	35.490	34.505	35.150	33.192	53,000
2023-09-13	35.120	35.460	34.170	34.700	32.767	29,200
2023-09-12	35.200	35.610	35.150	35.550	33.570	25,700

← NewerPage 13 of 21 · 1,255 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.