Spin Master Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	18.740	18.800	18.430	18.450	18.225	111,400
2026-04-24	18.700	18.820	18.600	18.720	18.492	99,000
2026-04-23	18.750	19.040	18.600	18.770	18.541	89,700
2026-04-22	19.170	19.170	18.620	18.770	18.541	73,800
2026-04-21	18.360	19.010	18.350	18.680	18.452	182,100
2026-04-20	18.710	18.800	18.295	18.300	18.077	156,300
2026-04-17	18.370	18.930	18.370	18.700	18.472	189,400
2026-04-16	18.100	18.440	18.100	18.300	18.077	200,700
2026-04-15	18.650	18.650	17.920	18.110	17.889	137,500
2026-04-14	18.630	18.840	18.500	18.610	18.383	173,000
2026-04-13	18.500	18.680	18.340	18.500	18.275	133,400
2026-04-10	18.710	19.010	18.440	18.630	18.403	117,300
2026-04-09	18.440	18.830	18.290	18.690	18.462	137,200
2026-04-08	18.240	18.820	18.240	18.520	18.294	286,800
2026-04-07	17.900	18.140	17.720	18.030	17.810	230,800
2026-04-06	17.670	18.070	17.620	18.040	17.820	189,900
2026-04-02	17.580	17.800	17.320	17.690	17.474	153,200
2026-04-01	17.800	18.130	17.660	17.730	17.514	76,500
2026-03-31	17.880	17.980	17.600	17.780	17.563	279,400
2026-03-30	17.690	17.910	17.520	17.650	17.435	133,500
2026-03-27	17.880	17.920	17.500	17.600	17.386	117,100
2026-03-26	17.900	18.380	17.850	17.930	17.593	108,300
2026-03-25	17.910	18.220	17.840	18.050	17.711	78,300
2026-03-24	18.030	18.080	17.790	17.790	17.456	94,100
2026-03-23	17.720	18.180	17.620	18.040	17.701	171,100
2026-03-20	17.460	17.680	17.130	17.440	17.112	233,500
2026-03-19	17.910	17.910	17.270	17.490	17.161	371,100
2026-03-18	18.250	18.460	17.770	17.840	17.505	500,800
2026-03-17	18.720	18.910	18.340	18.480	18.133	298,800
2026-03-16	18.610	18.770	18.380	18.690	18.339	141,800
2026-03-13	18.600	18.790	18.490	18.600	18.250	234,000
2026-03-12	18.700	18.930	18.475	18.570	18.221	151,900
2026-03-11	19.010	19.160	18.770	18.840	18.486	154,400
2026-03-10	18.800	19.300	18.750	19.080	18.721	143,800
2026-03-09	18.200	18.960	18.200	18.940	18.584	141,900
2026-03-06	18.310	18.720	18.020	18.470	18.123	145,100
2026-03-05	18.170	19.110	17.880	18.610	18.260	149,300
2026-03-04	18.790	18.860	18.570	18.580	18.231	54,900
2026-03-03	18.940	19.450	18.460	18.790	18.437	119,700
2026-03-02	19.080	19.540	18.850	19.110	18.751	57,100
2026-02-27	19.190	19.290	19.050	19.250	18.888	87,000
2026-02-26	19.280	19.530	19.190	19.400	19.035	61,000
2026-02-25	19.720	19.720	19.250	19.290	18.927	95,500
2026-02-24	19.430	19.600	19.300	19.430	19.065	61,100
2026-02-23	19.520	19.990	19.270	19.470	19.104	100,600
2026-02-20	19.940	20.280	19.580	19.670	19.300	132,900
2026-02-19	19.800	19.950	19.490	19.870	19.497	74,900
2026-02-18	19.850	19.945	19.640	19.800	19.428	79,600
2026-02-17	19.460	20.110	19.460	19.860	19.487	127,300
2026-02-13	19.980	19.980	19.410	19.620	19.251	115,900
2026-02-12	19.430	19.980	19.100	19.370	19.006	170,600
2026-02-11	20.070	20.220	19.150	19.410	19.045	181,900
2026-02-10	20.000	20.550	20.000	20.240	19.860	103,600
2026-02-09	19.590	20.130	19.530	19.860	19.487	99,900
2026-02-06	19.350	19.710	19.350	19.690	19.320	84,200
2026-02-05	19.380	19.615	19.160	19.200	18.839	99,100
2026-02-04	19.030	19.930	19.030	19.660	19.291	139,700
2026-02-03	18.920	19.245	18.860	19.100	18.741	97,300
2026-02-02	18.740	18.940	18.610	18.920	18.564	100,700
2026-01-30	18.700	18.750	18.490	18.610	18.260	123,300

← NewerPage 3 of 5 · 251 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.