Spin Master Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	22.720	23.340	22.660	23.080	22.939	199,000
2026-07-21	22.380	22.790	21.520	22.560	22.422	140,800
2026-07-20	22.510	22.640	22.300	22.460	22.323	81,200
2026-07-17	22.700	22.700	22.180	22.390	22.253	113,300
2026-07-16	21.830	22.710	21.760	22.540	22.403	254,500
2026-07-15	21.620	21.990	21.620	21.800	21.667	80,100
2026-07-14	21.820	21.820	21.380	21.670	21.538	66,000
2026-07-13	21.910	22.320	21.750	21.750	21.617	60,100
2026-07-10	21.810	22.260	21.770	21.840	21.707	75,100
2026-07-09	21.740	21.860	21.390	21.790	21.657	105,900
2026-07-08	21.200	21.805	21.100	21.730	21.597	127,800
2026-07-07	21.050	21.520	21.050	21.370	21.240	101,500
2026-07-06	21.240	21.520	21.060	21.060	20.932	285,000
2026-07-03	20.750	21.280	20.740	21.150	21.021	183,600
2026-07-02	20.380	20.750	20.250	20.620	20.494	216,200
2026-06-30	19.940	20.470	19.860	20.380	20.256	151,700
2026-06-29	20.270	20.270	19.750	20.040	19.918	213,300
2026-06-26	19.390	20.450	19.390	20.320	20.196	374,700
2026-06-25	18.420	19.780	18.390	19.600	19.361	724,800
2026-06-24	18.120	18.410	18.060	18.280	18.057	170,900
2026-06-23	18.150	18.440	17.990	18.000	17.781	381,800
2026-06-22	18.500	18.550	18.120	18.310	18.087	421,300
2026-06-19	18.320	18.580	18.320	18.550	18.324	80,100
2026-06-18	18.180	18.530	18.080	18.430	18.205	137,300
2026-06-17	18.390	18.800	18.140	18.210	17.988	240,800
2026-06-16	19.000	19.140	18.260	18.390	18.166	374,900
2026-06-15	19.170	19.400	19.000	19.030	18.798	178,100
2026-06-12	18.840	19.185	18.800	19.070	18.838	437,500
2026-06-11	18.540	18.980	18.540	18.850	18.620	269,000
2026-06-10	18.760	18.760	18.420	18.480	18.255	111,800
2026-06-09	18.910	19.020	18.520	18.660	18.433	202,200
2026-06-08	18.990	19.220	18.850	18.910	18.680	167,700
2026-06-05	18.750	19.060	18.700	18.920	18.689	162,300
2026-06-04	18.630	18.840	18.500	18.820	18.591	261,600
2026-06-03	18.450	18.700	18.400	18.650	18.423	139,500
2026-06-02	18.360	18.770	18.310	18.590	18.364	176,300
2026-06-01	18.590	18.840	18.230	18.400	18.176	122,700
2026-05-29	18.530	18.750	18.410	18.680	18.452	414,300
2026-05-28	18.360	18.740	18.180	18.580	18.354	193,600
2026-05-27	18.560	18.740	18.400	18.480	18.255	140,200
2026-05-26	18.600	18.760	18.500	18.620	18.393	264,800
2026-05-25	19.340	19.340	18.550	18.670	18.443	248,100
2026-05-22	18.940	18.990	18.750	18.850	18.620	113,200
2026-05-21	18.300	18.840	18.010	18.690	18.462	613,500
2026-05-20	18.350	18.580	18.180	18.300	18.077	433,500
2026-05-19	18.710	18.710	18.170	18.210	17.988	255,300
2026-05-15	19.010	19.020	18.710	18.820	18.591	65,000
2026-05-14	18.510	19.020	18.350	18.880	18.650	209,600
2026-05-13	18.950	19.140	18.270	18.390	18.166	493,100
2026-05-12	19.290	19.560	18.800	19.090	18.857	590,100
2026-05-11	19.830	19.890	19.220	19.310	19.075	184,000
2026-05-08	20.090	20.100	19.630	19.840	19.598	191,800
2026-05-07	20.350	20.590	19.930	20.030	19.786	254,600
2026-05-06	20.510	20.830	20.320	20.340	20.092	279,200
2026-05-05	20.570	20.730	20.320	20.490	20.240	240,500
2026-05-04	20.290	20.810	20.290	20.530	20.280	300,500
2026-05-01	20.500	20.850	20.110	20.350	20.102	320,700
2026-04-30	18.810	20.700	18.750	20.640	20.389	760,100
2026-04-29	18.250	18.680	17.690	17.890	17.672	301,700
2026-04-28	18.480	18.530	18.200	18.290	18.067	126,600

← NewerPage 2 of 21 · 1,258 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.