Spin Master Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	42.150	43.100	42.000	42.020	39.416	35,400
2022-09-26	42.850	43.080	42.070	42.150	39.538	46,900
2022-09-23	43.320	43.320	42.240	43.000	40.335	58,900
2022-09-22	43.500	44.020	42.740	43.750	41.038	81,900
2022-09-21	45.390	45.390	43.310	43.370	40.682	48,100
2022-09-20	45.000	45.390	44.890	45.190	42.389	65,500
2022-09-19	45.250	45.520	44.830	45.370	42.558	34,300
2022-09-16	47.290	47.700	45.500	45.520	42.699	123,900
2022-09-15	47.870	48.065	47.595	47.790	44.828	49,600
2022-09-14	47.690	47.960	47.290	47.630	44.678	57,300
2022-09-13	47.780	47.990	47.460	47.690	44.734	52,600
2022-09-12	47.400	48.690	47.400	48.170	45.185	23,700
2022-09-09	47.200	47.665	47.200	47.660	44.706	27,400
2022-09-08	46.670	47.320	46.495	47.120	44.200	40,500
2022-09-07	46.580	47.160	45.760	47.090	44.171	58,900
2022-09-06	46.070	46.990	45.960	46.640	43.749	45,100
2022-09-02	45.820	47.130	45.660	46.070	43.215	31,200
2022-09-01	45.730	45.970	45.195	45.350	42.539	63,700
2022-08-31	45.340	46.360	45.330	46.100	43.243	62,300
2022-08-30	46.010	46.250	45.290	45.610	42.783	29,200
2022-08-29	46.000	46.300	45.750	45.890	43.046	37,600
2022-08-26	47.820	47.820	45.940	46.300	43.430	72,300
2022-08-25	48.000	48.000	47.020	47.680	44.725	53,400
2022-08-24	46.930	47.970	46.930	47.970	44.997	15,000
2022-08-23	47.050	47.310	46.800	47.080	44.162	35,500
2022-08-22	46.950	47.240	46.680	47.060	44.143	20,800
2022-08-19	47.690	47.760	46.950	47.060	44.143	41,800
2022-08-18	47.270	47.990	47.150	47.690	44.734	40,200
2022-08-17	47.820	47.820	46.720	47.270	44.340	69,600
2022-08-16	48.190	48.520	47.510	47.860	44.894	40,400
2022-08-15	47.890	48.500	47.720	48.140	45.156	69,700
2022-08-12	47.430	48.140	47.320	48.120	45.138	23,600
2022-08-11	47.980	47.980	47.050	47.540	44.594	26,300
2022-08-10	47.450	47.850	47.150	47.530	44.584	17,100
2022-08-09	47.750	47.790	46.520	47.310	44.378	30,800
2022-08-08	48.000	48.000	47.070	47.750	44.791	37,900
2022-08-05	46.010	47.640	46.010	47.640	44.687	71,000
2022-08-04	46.490	47.250	45.960	46.450	43.571	70,200
2022-08-03	47.150	47.370	45.900	46.500	43.618	74,300
2022-08-02	47.430	48.640	46.040	46.690	43.796	65,000
2022-07-29	47.300	48.250	46.940	47.730	44.772	72,300
2022-07-28	50.010	50.860	45.990	48.170	45.185	188,400
2022-07-27	49.210	49.210	48.050	48.460	45.457	40,000
2022-07-26	49.010	49.440	48.190	49.050	46.010	68,200
2022-07-25	49.890	49.890	48.600	49.370	46.310	49,400
2022-07-22	48.940	50.260	48.920	49.640	46.563	211,700
2022-07-21	46.630	48.650	46.630	48.300	45.306	74,300
2022-07-20	45.060	46.640	44.960	46.500	43.618	39,500
2022-07-19	44.180	46.180	44.180	45.370	42.558	53,700
2022-07-18	43.500	44.470	43.500	44.150	41.414	36,500
2022-07-15	42.830	44.200	42.490	43.540	40.841	68,200
2022-07-14	43.770	44.490	43.370	43.520	40.823	71,300
2022-07-13	42.860	44.730	42.860	44.440	41.686	24,100
2022-07-12	43.680	44.280	43.270	43.750	41.038	68,400
2022-07-11	44.410	44.410	43.350	43.620	40.917	16,600
2022-07-08	44.980	46.000	44.390	44.390	41.639	45,300
2022-07-07	43.330	45.070	43.100	45.030	42.239	69,600
2022-07-06	44.180	44.630	42.660	43.130	40.457	45,800
2022-07-05	43.230	44.550	42.440	44.550	41.789	67,300
2022-07-04	41.620	43.280	41.450	43.280	40.598	21,400

← NewerPage 18 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.