Spin Master Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	34.500	35.510	34.170	35.170	33.152	65,700
2023-06-13	34.020	34.850	33.860	34.300	32.332	39,300
2023-06-12	34.470	34.600	33.720	34.000	32.049	33,700
2023-06-09	35.360	35.415	34.350	34.550	32.568	42,800
2023-06-08	35.470	35.850	34.840	35.090	33.077	37,100
2023-06-07	34.810	35.470	34.810	35.470	33.435	32,900
2023-06-06	33.900	34.880	33.530	34.740	32.747	60,800
2023-06-05	34.000	34.500	33.810	33.870	31.927	28,800
2023-06-02	34.400	34.410	33.620	34.000	32.049	77,200
2023-06-01	33.980	34.200	33.510	34.000	32.049	42,000
2023-05-31	34.000	34.220	33.570	33.900	31.955	135,800
2023-05-30	35.380	35.380	34.010	34.060	32.106	78,500
2023-05-29	35.500	35.870	35.350	35.540	33.501	29,800
2023-05-26	35.080	35.920	35.080	35.600	33.557	43,800
2023-05-25	35.190	35.680	34.790	34.930	32.926	23,200
2023-05-24	35.580	35.580	34.710	35.260	33.237	40,300
2023-05-23	35.000	36.160	35.000	35.440	33.407	57,100
2023-05-19	35.710	35.920	35.380	35.530	33.492	27,300
2023-05-18	35.900	36.270	35.575	35.920	33.859	22,400
2023-05-17	34.520	35.930	34.230	35.840	33.784	86,600
2023-05-16	35.680	35.800	34.700	34.720	32.728	87,100
2023-05-15	36.070	36.730	36.020	36.020	33.953	36,100
2023-05-12	36.800	37.650	36.620	36.820	34.708	58,800
2023-05-11	36.580	36.870	35.245	36.840	34.726	81,000
2023-05-10	36.800	37.490	36.660	37.100	34.971	86,300
2023-05-09	37.180	37.520	36.760	37.070	34.943	45,800
2023-05-08	38.000	38.420	37.100	37.930	35.754	70,800
2023-05-05	37.810	39.000	37.810	38.200	36.008	67,300
2023-05-04	38.730	39.550	36.970	37.000	34.877	124,800
2023-05-03	38.790	39.030	37.200	37.320	35.179	108,200
2023-05-02	39.090	39.090	38.000	38.780	36.555	67,700
2023-05-01	38.780	39.020	38.060	38.920	36.687	76,500
2023-04-28	38.120	39.040	37.920	38.550	36.338	137,700
2023-04-27	34.150	38.440	33.960	38.050	35.867	236,500
2023-04-26	33.890	34.240	33.330	33.930	31.983	77,900
2023-04-25	35.570	35.570	33.950	33.950	32.002	82,900
2023-04-24	34.540	36.060	34.540	35.510	33.473	101,000
2023-04-21	34.000	34.730	33.850	34.530	32.549	93,500
2023-04-20	34.140	34.300	33.750	33.750	31.814	70,700
2023-04-19	34.220	34.570	34.100	34.180	32.219	48,100
2023-04-18	34.780	34.800	34.040	34.310	32.342	83,400
2023-04-17	35.700	35.740	34.540	34.560	32.577	36,900
2023-04-14	35.210	36.030	35.210	35.510	33.473	49,100
2023-04-13	35.610	35.860	34.850	35.110	33.096	92,900
2023-04-12	37.090	37.140	35.600	35.660	33.614	59,700
2023-04-11	36.870	37.110	36.840	36.990	34.868	40,700
2023-04-10	35.990	36.990	35.990	36.790	34.679	39,700
2023-04-06	36.010	36.700	35.950	36.250	34.170	55,500
2023-04-05	36.440	36.460	35.830	36.190	34.114	92,100
2023-04-04	38.190	38.220	36.100	36.340	34.255	102,600
2023-04-03	37.600	39.260	37.490	38.370	36.169	105,100
2023-03-31	37.030	37.610	36.980	37.570	35.414	124,500
2023-03-30	37.070	37.070	36.630	36.740	34.632	82,200
2023-03-29	36.990	37.660	36.650	36.780	34.613	71,500
2023-03-28	36.780	36.790	36.060	36.460	34.312	135,500
2023-03-27	36.130	37.040	35.710	36.970	34.792	80,800
2023-03-24	36.180	36.690	35.995	36.430	34.284	66,300
2023-03-23	37.090	37.400	36.390	36.400	34.256	53,800
2023-03-22	36.590	37.280	36.580	37.100	34.914	55,300
2023-03-21	36.030	37.260	36.020	36.820	34.651	124,400

← NewerPage 15 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.