Spin Master Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	45.250	45.440	43.420	45.060	42.267	42,300
2022-01-07	45.950	45.950	44.960	45.370	42.558	33,100
2022-01-06	46.650	46.650	44.250	45.000	42.211	65,000
2022-01-05	48.430	48.500	45.890	46.250	43.384	75,100
2022-01-04	48.260	48.710	47.210	48.430	45.428	79,400
2021-12-31	48.010	48.510	47.540	47.940	44.969	41,700
2021-12-30	47.190	48.300	46.940	48.000	45.025	56,000
2021-12-29	45.470	47.070	44.030	46.810	43.909	52,200
2021-12-24	45.150	45.650	45.000	45.280	42.474	7,000
2021-12-23	45.440	46.130	44.360	45.000	42.211	28,600
2021-12-22	44.350	45.430	43.650	45.110	42.314	34,700
2021-12-21	43.460	44.670	43.390	43.910	41.189	74,900
2021-12-20	42.950	43.150	42.250	42.650	40.007	25,400
2021-12-17	42.920	43.900	42.560	43.410	40.720	46,000
2021-12-16	43.560	44.030	43.230	43.640	40.935	51,300
2021-12-15	41.980	43.570	41.060	43.260	40.579	66,900
2021-12-14	42.260	42.890	41.830	41.980	39.378	66,300
2021-12-13	43.560	43.700	42.340	42.670	40.025	55,300
2021-12-10	43.440	43.550	42.500	43.460	40.766	54,200
2021-12-09	43.570	43.870	43.150	43.290	40.607	28,400
2021-12-08	44.470	44.470	43.330	43.570	40.870	71,200
2021-12-07	44.730	45.050	43.790	44.290	41.545	27,600
2021-12-06	43.280	44.450	42.570	44.160	41.423	37,900
2021-12-03	44.170	44.820	42.600	43.310	40.626	54,800
2021-12-02	44.610	44.990	43.810	44.070	41.339	66,800
2021-12-01	46.480	47.310	44.770	44.790	42.014	58,300
2021-11-30	48.210	48.210	45.350	46.280	43.412	87,500
2021-11-29	46.260	48.550	46.140	48.210	45.222	204,800
2021-11-26	46.010	47.050	45.720	46.270	43.402	45,700
2021-11-25	46.970	47.470	46.790	47.200	44.275	10,800
2021-11-24	46.950	47.390	46.230	46.970	44.059	31,300
2021-11-23	48.490	48.490	46.320	47.220	44.293	91,800
2021-11-22	48.960	48.960	47.430	48.160	45.175	65,400
2021-11-19	49.100	49.630	48.690	48.960	45.926	35,200
2021-11-18	50.060	50.100	48.920	49.100	46.057	41,400
2021-11-17	48.950	50.350	48.950	50.060	46.957	96,800
2021-11-16	48.160	49.430	47.770	49.020	45.982	38,700
2021-11-15	48.110	48.590	47.840	48.200	45.213	50,400
2021-11-12	48.000	48.200	47.500	47.980	45.006	50,100
2021-11-11	48.320	48.650	47.730	47.930	44.959	25,000
2021-11-10	48.170	49.570	48.040	48.410	45.410	121,600
2021-11-09	48.900	48.930	47.120	48.930	45.897	85,000
2021-11-08	48.930	49.000	48.000	48.940	45.907	142,800
2021-11-05	48.190	48.860	45.440	48.670	45.654	277,200
2021-11-04	45.200	48.800	45.200	48.000	45.025	496,300
2021-11-03	42.090	43.405	40.580	41.900	39.303	271,000
2021-11-02	43.290	43.290	41.650	42.150	39.538	63,300
2021-11-01	42.970	43.530	42.310	42.650	40.007	43,800
2021-10-29	43.010	43.500	42.600	42.840	40.185	114,900
2021-10-28	41.700	43.620	41.500	43.330	40.645	57,400
2021-10-27	41.750	42.000	41.010	41.400	38.834	36,200
2021-10-26	42.240	42.300	41.310	41.610	39.031	35,300
2021-10-25	42.000	42.260	41.760	42.000	39.397	45,200
2021-10-22	42.660	43.040	41.850	42.000	39.397	47,200
2021-10-21	41.990	42.580	41.700	42.250	39.631	43,000
2021-10-20	42.320	42.640	41.630	41.910	39.313	32,700
2021-10-19	42.200	42.330	41.480	42.320	39.697	50,200
2021-10-18	42.410	42.620	41.890	42.160	39.547	51,300
2021-10-15	43.530	43.530	42.200	42.570	39.932	51,500
2021-10-14	42.110	43.900	41.790	43.340	40.654	117,500

← NewerPage 21 of 21 · 1,260 trading days

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.