Spin Master Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	18.620	18.880	18.480	18.800	18.447	214,300
2026-01-28	19.010	19.180	18.640	18.690	18.339	194,900
2026-01-27	19.480	19.730	18.870	18.990	18.633	119,300
2026-01-26	19.400	19.720	19.290	19.550	19.183	58,400
2026-01-23	19.360	19.600	19.305	19.460	19.094	59,300
2026-01-22	19.400	19.750	19.290	19.350	18.986	141,700
2026-01-21	18.460	19.200	18.460	19.130	18.770	155,300
2026-01-20	18.510	18.980	18.470	18.550	18.201	100,500
2026-01-19	18.710	18.780	18.530	18.640	18.290	110,300
2026-01-16	19.080	19.130	18.790	18.820	18.466	114,800
2026-01-15	18.810	19.070	18.810	19.060	18.702	102,400
2026-01-14	19.230	19.350	18.780	18.810	18.456	287,700
2026-01-13	20.140	20.150	19.160	19.220	18.859	175,500
2026-01-12	20.300	20.500	20.010	20.190	19.811	69,700
2026-01-09	20.650	20.930	20.250	20.290	19.909	98,900
2026-01-08	20.260	20.910	20.260	20.800	20.409	104,400
2026-01-07	20.210	20.570	20.150	20.530	20.144	81,000
2026-01-06	19.760	20.360	19.760	20.150	19.771	109,900
2026-01-05	19.330	19.980	19.330	19.900	19.526	120,600
2026-01-02	19.230	19.440	19.110	19.240	18.878	62,400
2025-12-31	19.310	19.310	18.920	19.050	18.692	66,100
2025-12-30	19.530	19.680	19.100	19.120	18.761	145,400
2025-12-29	20.030	20.290	19.510	19.540	19.173	165,400
2025-12-24	19.870	20.100	19.760	20.020	19.644	113,600
2025-12-23	20.120	20.150	19.800	19.970	19.477	75,800
2025-12-22	20.390	20.540	20.070	20.140	19.643	94,800
2025-12-19	20.380	20.650	20.315	20.390	19.887	109,700
2025-12-18	20.600	20.775	20.390	20.510	20.004	103,100
2025-12-17	20.300	20.610	20.300	20.440	19.935	90,000
2025-12-16	20.200	20.700	20.200	20.310	19.809	109,600
2025-12-15	20.160	20.410	20.100	20.200	19.701	145,000
2025-12-12	20.100	20.210	19.890	20.100	19.604	227,200
2025-12-11	19.850	20.140	19.480	19.950	19.457	131,500
2025-12-10	20.020	20.060	19.640	19.780	19.292	191,500
2025-12-09	20.040	20.200	19.800	19.810	19.321	81,400
2025-12-08	20.490	20.610	19.950	19.970	19.477	88,000
2025-12-05	20.860	20.900	20.480	20.570	20.062	41,500
2025-12-04	20.770	20.910	20.600	20.750	20.238	61,500
2025-12-03	20.630	20.920	20.560	20.820	20.306	66,200
2025-12-02	20.280	20.550	20.180	20.500	19.994	88,000
2025-12-01	20.310	20.640	20.310	20.440	19.935	37,200
2025-11-28	20.260	20.650	20.040	20.590	20.082	120,400
2025-11-27	20.350	20.360	20.085	20.230	19.731	74,700
2025-11-26	20.200	20.590	20.090	20.280	19.779	87,100
2025-11-25	19.870	20.180	19.670	20.140	19.643	167,000
2025-11-24	19.510	19.730	19.320	19.650	19.165	126,000
2025-11-21	19.000	19.750	19.000	19.700	19.214	116,700
2025-11-20	19.540	19.840	18.940	19.050	18.580	189,900
2025-11-19	19.850	19.850	19.360	19.480	18.999	82,100
2025-11-18	19.320	19.750	19.200	19.710	19.223	110,900
2025-11-17	19.530	19.890	19.180	19.340	18.862	79,100
2025-11-14	20.160	20.160	19.600	19.690	19.204	112,800
2025-11-13	20.000	20.310	19.980	20.290	19.789	72,500
2025-11-12	20.410	20.660	19.960	20.000	19.506	63,600
2025-11-11	19.940	20.450	19.940	20.350	19.848	120,400
2025-11-10	19.930	20.385	19.870	19.940	19.448	80,300
2025-11-07	19.790	19.960	19.540	19.900	19.409	126,900
2025-11-06	20.200	20.350	19.920	20.000	19.506	81,500
2025-11-05	19.850	20.580	19.690	20.370	19.867	101,300
2025-11-04	20.440	20.460	19.900	19.930	19.438	99,600

← NewerPage 4 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.