Spin Master Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	41.460	42.230	40.690	42.010	39.406	51,500
2022-06-29	43.190	43.190	41.230	41.500	38.928	61,600
2022-06-28	43.090	43.730	42.690	43.310	40.626	53,300
2022-06-27	43.010	43.490	42.440	43.260	40.579	30,300
2022-06-24	42.860	43.630	42.400	42.950	40.288	61,100
2022-06-23	42.800	43.310	42.030	42.650	40.007	29,100
2022-06-22	42.540	43.240	41.370	42.960	40.297	66,800
2022-06-21	42.530	43.510	42.530	43.290	40.607	28,900
2022-06-20	41.760	42.610	41.290	42.490	39.857	52,800
2022-06-17	41.200	41.800	40.710	41.500	38.928	73,100
2022-06-16	41.980	42.560	40.790	41.250	38.693	36,500
2022-06-15	42.610	43.480	41.700	42.690	40.044	61,200
2022-06-14	42.300	43.210	42.220	42.500	39.866	64,700
2022-06-13	42.070	42.980	41.520	42.350	39.725	46,100
2022-06-10	44.520	44.900	43.040	43.040	40.372	88,100
2022-06-09	45.190	45.800	45.010	45.070	42.277	37,400
2022-06-08	45.330	45.790	44.930	45.520	42.699	155,200
2022-06-07	44.950	45.700	44.710	45.480	42.661	34,000
2022-06-06	44.360	45.430	44.140	45.430	42.614	60,100
2022-06-03	44.760	44.790	43.670	44.170	41.432	30,400
2022-06-02	44.970	45.600	44.910	45.360	42.549	26,400
2022-06-01	45.390	45.400	42.905	44.380	41.629	160,700
2022-05-31	45.570	45.890	44.920	45.190	42.389	106,400
2022-05-30	45.160	45.810	45.160	45.580	42.755	17,800
2022-05-27	45.230	46.090	44.780	44.850	42.070	63,700
2022-05-26	43.340	45.540	43.340	45.390	42.577	65,500
2022-05-25	42.370	43.430	41.810	43.150	40.476	65,500
2022-05-24	44.240	44.240	41.620	42.450	39.819	46,000
2022-05-20	45.010	45.360	43.620	44.150	41.414	168,100
2022-05-19	45.360	45.680	44.500	44.820	42.042	54,000
2022-05-18	46.220	46.230	44.230	45.830	42.990	172,500
2022-05-17	45.840	46.520	44.550	45.910	43.065	271,200
2022-05-16	44.800	45.520	44.280	44.900	42.117	48,400
2022-05-13	42.620	45.230	42.620	45.150	42.352	46,300
2022-05-12	41.790	43.600	41.750	42.180	39.566	36,800
2022-05-11	42.990	43.460	41.630	42.030	39.425	111,000
2022-05-10	44.390	45.420	43.000	43.540	40.841	97,500
2022-05-09	47.800	47.870	43.450	43.550	40.851	98,100
2022-05-06	46.510	49.670	46.510	47.900	44.931	119,300
2022-05-05	50.000	50.000	45.490	47.140	44.218	173,700
2022-05-04	47.300	47.820	46.690	47.610	44.659	72,500
2022-05-03	46.460	47.300	46.420	47.180	44.256	75,500
2022-05-02	46.250	47.020	45.710	46.460	43.581	63,800
2022-04-29	45.810	46.805	45.210	46.210	43.346	35,200
2022-04-28	44.510	46.170	44.500	45.810	42.971	40,000
2022-04-27	44.850	45.540	44.080	44.260	41.517	28,400
2022-04-26	47.630	47.630	44.780	44.780	42.005	72,300
2022-04-25	46.850	48.260	45.020	47.550	44.603	143,300
2022-04-22	45.090	46.040	44.520	44.600	41.836	39,300
2022-04-21	47.740	47.910	44.890	45.240	42.436	104,100
2022-04-20	47.380	47.490	46.570	47.380	44.443	66,000
2022-04-19	46.590	47.810	46.370	47.380	44.443	295,500
2022-04-18	45.250	46.690	45.250	46.360	43.487	66,300
2022-04-14	44.830	45.250	44.540	45.010	42.220	44,700
2022-04-13	43.910	45.310	43.910	45.130	42.333	59,400
2022-04-12	43.860	44.870	43.860	43.990	41.264	23,200
2022-04-11	43.985	44.580	43.660	43.820	41.104	32,000
2022-04-08	43.200	45.130	42.970	44.630	41.864	52,900
2022-04-07	43.290	43.730	42.410	43.420	40.729	51,800
2022-04-06	43.360	43.590	42.030	43.390	40.701	61,500

← NewerPage 19 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.