Spin Master Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	42.040	43.930	42.040	43.100	40.429	38,800
2022-04-04	42.510	43.150	42.200	42.610	39.969	65,900
2022-04-01	43.490	43.490	42.140	42.770	40.119	48,700
2022-03-31	43.920	44.040	42.330	43.050	40.382	108,400
2022-03-30	43.300	44.320	42.720	44.090	41.357	65,200
2022-03-29	43.580	43.600	42.990	43.400	40.710	95,600
2022-03-28	44.070	44.070	42.640	42.980	40.316	73,800
2022-03-25	44.700	44.990	43.920	43.930	41.207	25,200
2022-03-24	45.510	45.510	44.770	44.850	42.070	47,700
2022-03-23	46.150	46.590	45.440	45.740	42.905	29,200
2022-03-22	46.440	46.950	45.850	45.850	43.008	29,900
2022-03-21	46.810	46.810	45.730	46.000	43.149	30,800
2022-03-18	42.810	46.700	42.810	46.560	43.674	163,100
2022-03-17	44.510	44.750	43.780	44.200	41.461	38,400
2022-03-16	42.320	44.720	42.320	44.570	41.808	57,000
2022-03-15	41.960	43.170	41.960	42.240	39.622	42,500
2022-03-14	42.000	42.260	41.210	41.700	39.116	52,100
2022-03-11	42.430	42.470	41.910	42.000	39.397	38,200
2022-03-10	41.770	42.540	41.070	42.000	39.397	38,100
2022-03-09	40.900	42.100	40.220	41.990	39.388	106,800
2022-03-08	41.600	41.990	39.950	40.000	37.521	84,700
2022-03-07	43.960	44.320	41.100	41.270	38.712	65,700
2022-03-04	44.350	44.840	43.510	44.060	41.329	110,600
2022-03-03	47.060	47.060	44.100	44.500	41.742	83,500
2022-03-02	46.890	47.460	45.690	46.960	44.050	74,800
2022-03-01	50.000	51.410	45.200	46.070	43.215	275,100
2022-02-28	45.700	46.640	45.140	46.420	43.543	67,800
2022-02-25	45.220	46.190	44.750	45.930	43.083	38,800
2022-02-24	44.530	45.290	43.610	45.080	42.286	138,700
2022-02-23	45.350	46.620	45.295	45.810	42.971	60,700
2022-02-22	44.080	45.760	44.080	45.170	42.370	56,200
2022-02-18	45.330	45.390	44.770	44.810	42.033	22,000
2022-02-17	46.270	46.270	45.000	45.250	42.446	28,900
2022-02-16	46.770	46.970	45.660	46.190	43.327	59,900
2022-02-15	47.635	47.635	46.750	47.050	44.134	36,100
2022-02-14	47.800	47.980	46.470	47.030	44.115	37,700
2022-02-11	49.060	49.345	47.840	47.840	44.875	43,000
2022-02-10	48.920	49.610	48.600	49.100	46.057	62,000
2022-02-09	48.990	49.290	48.390	49.010	45.972	21,700
2022-02-08	48.800	48.800	48.060	48.160	45.175	64,400
2022-02-07	48.990	48.990	48.140	48.520	45.513	35,000
2022-02-04	48.580	49.410	48.050	48.620	45.607	105,800
2022-02-03	48.730	48.990	47.620	48.310	45.316	52,700
2022-02-02	49.180	50.000	48.470	48.850	45.822	83,700
2022-02-01	48.000	49.230	46.510	49.230	46.179	220,500
2022-01-31	42.240	43.940	42.230	43.700	40.992	55,100
2022-01-28	41.610	42.000	40.950	41.970	39.369	93,300
2022-01-27	41.240	42.310	41.230	41.560	38.984	44,000
2022-01-26	41.300	42.670	40.980	41.400	38.834	87,300
2022-01-25	42.500	42.500	40.930	41.210	38.656	80,700
2022-01-24	41.850	42.910	40.750	42.610	39.969	83,400
2022-01-21	42.810	42.870	41.670	42.720	40.072	56,200
2022-01-20	44.400	44.760	42.810	42.810	40.157	23,300
2022-01-19	44.220	44.990	43.430	43.700	40.992	38,700
2022-01-18	45.350	45.870	44.150	44.180	41.442	44,900
2022-01-17	46.130	46.450	45.820	45.820	42.980	15,500
2022-01-14	44.890	45.950	44.880	45.750	42.915	29,300
2022-01-13	45.100	46.490	45.100	45.380	42.567	50,500
2022-01-12	45.380	46.500	45.140	45.480	42.661	24,500
2022-01-11	45.260	46.510	44.910	45.650	42.821	53,300

← NewerPage 20 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.