Spin Master Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	35.310	35.680	35.260	35.280	33.315	22,200
2023-09-08	35.530	35.530	35.080	35.300	33.333	44,700
2023-09-07	35.670	36.240	35.115	35.530	33.551	39,800
2023-09-06	36.860	37.400	36.100	36.400	34.372	24,100
2023-09-05	36.050	37.200	36.010	36.870	34.816	32,500
2023-09-01	35.650	36.860	35.650	36.860	34.807	25,200
2023-08-31	36.100	36.290	35.520	35.950	33.947	75,000
2023-08-30	36.250	36.390	35.660	35.770	33.777	29,800
2023-08-29	35.350	36.255	35.350	36.160	34.146	35,600
2023-08-28	35.080	36.060	35.080	36.060	34.051	12,000
2023-08-25	35.390	35.540	35.080	35.440	33.466	64,000
2023-08-24	35.910	36.040	35.520	35.520	33.541	11,600
2023-08-23	35.760	36.230	35.620	36.190	34.174	23,500
2023-08-22	35.780	36.960	35.350	36.010	34.004	50,900
2023-08-21	36.700	36.710	35.670	35.670	33.683	38,100
2023-08-18	35.870	36.430	35.160	36.320	34.297	86,100
2023-08-17	36.400	36.500	35.570	35.990	33.985	74,600
2023-08-16	36.220	36.480	35.460	36.400	34.372	27,100
2023-08-15	36.290	36.660	35.880	35.980	33.976	57,600
2023-08-14	35.755	36.150	35.755	36.030	34.023	26,200
2023-08-11	35.880	36.550	35.760	36.020	34.013	38,400
2023-08-10	35.690	36.670	35.690	36.140	34.127	30,900
2023-08-09	36.300	36.590	36.075	36.320	34.297	44,300
2023-08-08	36.010	36.400	35.155	36.300	34.278	56,600
2023-08-04	37.460	37.630	36.370	36.400	34.372	64,100
2023-08-03	34.020	37.710	34.020	37.560	35.468	242,600
2023-08-02	33.670	35.040	33.670	34.930	32.984	46,500
2023-08-01	34.910	35.280	34.450	34.960	33.012	30,400
2023-07-31	33.750	35.225	33.750	35.160	33.201	102,300
2023-07-28	33.220	33.670	33.100	33.550	31.681	49,100
2023-07-27	34.060	34.540	33.200	33.320	31.464	49,700
2023-07-26	34.040	34.200	33.770	34.040	32.144	27,400
2023-07-25	34.600	34.665	33.460	34.040	32.144	70,200
2023-07-24	35.240	35.240	34.650	34.670	32.739	34,700
2023-07-21	35.000	35.040	34.600	34.820	32.880	48,600
2023-07-20	35.320	35.330	34.510	34.750	32.814	33,800
2023-07-19	34.810	35.480	34.800	35.320	33.352	25,500
2023-07-18	34.370	34.920	34.370	34.790	32.852	47,800
2023-07-17	35.850	35.900	34.190	34.300	32.389	53,000
2023-07-14	34.990	35.480	34.910	35.350	33.381	39,400
2023-07-13	35.720	35.720	34.740	34.940	32.994	27,100
2023-07-12	34.690	35.600	34.690	35.300	33.333	39,400
2023-07-11	34.630	35.260	34.460	34.880	32.937	37,300
2023-07-10	34.320	34.940	34.250	34.370	32.455	31,700
2023-07-07	34.030	34.880	33.710	34.460	32.540	42,100
2023-07-06	34.230	34.550	33.680	34.060	32.163	79,700
2023-07-05	34.420	34.860	34.330	34.630	32.701	58,200
2023-07-04	35.400	35.590	34.830	35.020	33.069	16,300
2023-06-30	34.310	35.100	34.140	35.050	33.097	64,100
2023-06-29	34.190	34.340	33.960	34.290	32.380	48,200
2023-06-28	33.950	34.440	33.775	34.040	32.087	35,000
2023-06-27	33.590	34.400	33.580	34.380	32.407	38,400
2023-06-26	33.650	33.840	33.340	33.600	31.672	36,000
2023-06-23	33.350	33.910	33.000	33.650	31.719	18,400
2023-06-22	34.400	34.690	33.680	33.680	31.748	31,000
2023-06-21	34.600	35.160	34.260	34.530	32.549	43,700
2023-06-20	35.180	35.590	34.700	34.830	32.832	40,100
2023-06-19	34.910	36.280	34.910	35.680	33.633	30,100
2023-06-16	35.350	35.610	34.970	35.320	33.294	75,000
2023-06-15	35.310	35.400	34.580	35.350	33.322	34,000

← NewerPage 14 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.