Spin Master Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	31.840	33.890	31.830	33.480	31.450	138,400
2022-12-20	31.240	31.320	30.820	31.150	29.261	88,900
2022-12-19	31.850	31.970	31.170	31.360	29.458	73,600
2022-12-16	32.650	32.830	31.630	31.870	29.938	59,900
2022-12-15	33.710	33.710	32.660	32.780	30.792	85,300
2022-12-14	33.340	34.005	33.200	33.310	31.290	411,800
2022-12-13	33.000	33.790	33.000	33.340	31.318	125,600
2022-12-12	31.930	32.650	31.800	32.560	30.586	185,900
2022-12-09	32.010	32.420	31.850	31.850	29.919	122,700
2022-12-08	32.560	32.740	32.000	32.010	30.069	81,700
2022-12-07	33.200	33.820	32.480	32.520	30.548	81,600
2022-12-06	33.860	33.940	33.140	33.220	31.206	100,400
2022-12-05	34.360	34.360	33.660	33.900	31.844	115,000
2022-12-02	33.910	34.600	33.900	34.500	32.408	72,000
2022-12-01	34.250	35.075	34.210	34.300	32.220	95,800
2022-11-30	34.610	34.620	33.780	34.310	32.230	129,800
2022-11-29	34.200	35.110	34.110	34.570	32.474	140,300
2022-11-28	34.240	34.520	33.890	34.200	32.126	133,700
2022-11-25	33.970	34.330	33.620	34.240	32.164	72,100
2022-11-24	33.560	34.470	33.510	33.920	31.863	49,100
2022-11-23	32.930	33.710	32.570	33.550	31.516	115,200
2022-11-22	32.270	33.440	31.790	32.930	30.933	147,800
2022-11-21	32.010	32.330	31.840	31.980	30.041	69,300
2022-11-18	32.160	32.600	31.650	32.280	30.323	105,700
2022-11-17	30.850	31.540	30.630	31.530	29.618	180,900
2022-11-16	32.250	32.270	30.920	31.180	29.289	197,600
2022-11-15	33.470	34.050	31.530	32.400	30.435	265,500
2022-11-14	33.490	33.820	32.930	33.450	31.422	127,500
2022-11-11	32.100	34.130	32.100	33.500	31.469	315,700
2022-11-10	34.160	34.345	33.360	34.040	31.976	123,600
2022-11-09	33.310	33.555	32.600	33.100	31.093	177,600
2022-11-08	33.680	34.020	33.360	33.480	31.450	96,700
2022-11-07	33.960	34.000	32.360	33.820	31.769	83,500
2022-11-04	33.320	34.270	32.850	33.800	31.751	221,500
2022-11-03	35.770	36.790	33.840	34.280	32.201	715,400
2022-11-02	41.910	41.910	40.680	40.900	38.420	133,400
2022-11-01	42.200	42.990	41.550	42.000	39.453	102,300
2022-10-31	44.010	44.860	41.560	42.100	39.547	125,900
2022-10-28	44.900	44.900	44.040	44.250	41.567	154,000
2022-10-27	45.360	45.670	44.735	44.900	42.177	50,500
2022-10-26	45.680	46.290	44.890	45.250	42.506	76,000
2022-10-25	44.590	46.290	44.355	46.060	43.267	41,900
2022-10-24	44.280	45.270	44.280	44.620	41.914	66,900
2022-10-21	43.930	44.620	43.500	44.380	41.689	53,700
2022-10-20	44.160	44.670	43.020	44.370	41.680	53,600
2022-10-19	44.020	44.600	43.700	44.310	41.623	47,300
2022-10-18	43.760	44.660	43.590	44.430	41.736	50,900
2022-10-17	43.360	43.740	42.530	43.630	40.984	76,100
2022-10-14	42.540	43.610	42.540	43.260	40.637	26,700
2022-10-13	41.920	43.270	41.790	42.540	39.961	24,600
2022-10-12	42.450	42.770	41.730	42.770	40.177	40,800
2022-10-11	43.190	43.570	42.110	42.410	39.838	33,700
2022-10-07	43.110	43.410	42.740	43.190	40.571	28,500
2022-10-06	43.430	43.830	42.690	43.650	41.003	36,300
2022-10-05	43.410	43.690	43.100	43.590	40.947	35,800
2022-10-04	43.140	43.940	43.140	43.860	41.200	61,200
2022-10-03	41.790	43.100	41.540	42.850	40.252	25,600
2022-09-30	41.500	41.930	40.740	41.570	39.049	54,000
2022-09-29	42.600	42.680	41.090	41.500	38.984	79,000
2022-09-28	41.950	42.820	41.950	42.600	40.017	25,700

← NewerPage 17 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.