Spin Master Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	36.490	36.810	35.710	35.710	33.606	82,100
2023-03-17	37.060	37.150	36.340	36.690	34.529	114,000
2023-03-16	35.830	37.225	35.580	37.040	34.858	50,600
2023-03-15	35.790	36.250	35.520	36.050	33.926	111,200
2023-03-14	36.310	36.810	35.830	36.320	34.180	88,000
2023-03-13	36.530	37.280	36.035	36.360	34.218	149,300
2023-03-10	37.280	37.790	36.100	37.000	34.820	267,400
2023-03-09	36.010	37.800	35.500	37.330	35.131	188,000
2023-03-08	37.220	37.810	36.970	37.260	35.065	99,800
2023-03-07	37.470	37.690	36.730	37.020	34.839	65,200
2023-03-06	37.270	37.610	36.710	37.150	34.961	119,900
2023-03-03	37.080	37.980	36.900	37.210	35.018	46,900
2023-03-02	36.650	37.020	36.510	36.860	34.689	59,100
2023-03-01	36.820	37.270	36.530	36.610	34.453	35,000
2023-02-28	36.670	37.260	36.210	36.980	34.801	116,100
2023-02-27	37.110	37.460	36.650	36.650	34.491	78,000
2023-02-24	36.940	37.260	36.900	37.050	34.867	24,600
2023-02-23	37.220	37.640	37.090	37.350	35.150	24,200
2023-02-22	36.770	37.400	36.730	37.150	34.961	39,900
2023-02-21	37.000	37.215	36.690	36.860	34.689	184,300
2023-02-17	36.890	37.890	36.890	37.380	35.178	39,800
2023-02-16	37.250	37.940	36.840	37.000	34.820	55,200
2023-02-15	37.000	37.550	36.890	37.420	35.216	73,400
2023-02-14	36.360	37.280	36.070	36.870	34.698	99,600
2023-02-13	36.280	36.800	36.190	36.350	34.209	52,800
2023-02-10	37.100	37.100	35.790	36.200	34.067	66,900
2023-02-09	37.800	38.290	37.050	37.140	34.952	86,400
2023-02-08	36.840	38.030	36.680	37.890	35.658	97,800
2023-02-07	36.350	37.410	35.830	37.030	34.849	163,200
2023-02-06	36.280	36.350	35.790	36.000	33.879	53,800
2023-02-03	35.680	36.690	35.530	36.450	34.303	92,800
2023-02-02	34.820	35.915	34.820	35.800	33.691	144,200
2023-02-01	35.080	35.250	34.630	34.910	32.853	72,100
2023-01-31	33.590	35.060	33.590	34.960	32.900	135,100
2023-01-30	33.250	34.060	33.250	33.770	31.781	205,000
2023-01-27	34.480	34.480	33.380	33.590	31.611	175,800
2023-01-26	35.170	35.500	34.980	35.050	32.985	27,300
2023-01-25	34.620	35.040	34.340	35.020	32.957	40,900
2023-01-24	34.750	35.110	34.350	35.000	32.938	39,900
2023-01-23	34.670	35.170	34.590	34.880	32.825	61,800
2023-01-20	33.990	34.700	33.900	34.700	32.656	46,900
2023-01-19	33.910	34.220	33.420	34.090	32.082	78,400
2023-01-18	34.260	34.410	33.800	34.080	32.072	77,100
2023-01-17	34.580	34.640	33.820	34.000	31.997	55,300
2023-01-16	34.550	34.800	33.900	34.660	32.618	131,200
2023-01-13	34.930	35.700	33.970	34.150	32.138	85,000
2023-01-12	34.920	35.350	34.700	35.140	33.070	155,400
2023-01-11	33.980	35.130	33.980	34.810	32.759	176,700
2023-01-10	34.300	34.310	33.490	33.950	31.950	59,800
2023-01-09	34.460	34.830	34.130	34.160	32.148	43,000
2023-01-06	34.230	34.630	34.230	34.470	32.439	55,100
2023-01-05	33.630	34.960	33.630	34.050	32.044	107,800
2023-01-04	33.660	33.970	33.490	33.710	31.724	65,600
2023-01-03	33.740	33.955	33.020	33.380	31.414	35,100
2022-12-30	32.770	33.430	32.770	33.320	31.357	25,500
2022-12-29	32.870	33.700	32.870	32.990	31.047	41,600
2022-12-28	32.160	32.970	31.950	32.740	30.755	59,300
2022-12-23	33.510	33.510	32.620	32.810	30.821	104,500
2022-12-22	33.260	33.770	32.850	33.490	31.459	83,300
2022-12-21	31.840	33.890	31.830	33.480	31.450	138,400

← NewerPage 16 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.