Spin Master Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	20.700	21.110	20.400	20.680	20.169	233,900
2025-10-31	21.110	21.410	20.240	20.830	20.316	304,000
2025-10-30	20.840	22.590	20.750	21.220	20.696	492,700
2025-10-29	20.130	20.130	19.280	19.320	18.843	303,400
2025-10-28	20.010	20.380	19.900	20.130	19.633	104,900
2025-10-27	20.510	20.530	19.900	20.010	19.516	161,600
2025-10-24	20.580	20.910	20.510	20.520	20.013	209,200
2025-10-23	20.100	20.690	20.100	20.530	20.023	132,300
2025-10-22	20.000	20.280	19.900	20.120	19.623	137,100
2025-10-21	19.630	20.260	19.630	20.070	19.574	205,400
2025-10-20	19.160	19.800	19.140	19.630	19.145	281,000
2025-10-17	18.910	19.210	18.910	19.080	18.609	121,700
2025-10-16	18.700	19.530	18.700	18.990	18.521	182,400
2025-10-15	19.000	19.050	18.600	18.700	18.238	98,100
2025-10-14	18.660	19.010	18.540	18.900	18.433	157,800
2025-10-10	19.110	19.110	18.510	18.600	18.141	171,500
2025-10-09	19.370	19.400	18.960	19.000	18.531	112,000
2025-10-08	19.190	19.470	19.190	19.360	18.882	160,600
2025-10-07	19.810	19.810	19.220	19.270	18.794	148,900
2025-10-06	19.700	19.980	19.550	19.800	19.311	191,300
2025-10-03	19.560	19.950	19.550	19.690	19.204	144,700
2025-10-02	19.500	19.630	19.320	19.550	19.067	80,200
2025-10-01	19.290	19.590	19.270	19.430	18.950	142,200
2025-09-30	19.160	19.350	18.990	19.210	18.736	344,900
2025-09-29	19.840	20.000	18.980	19.240	18.765	520,300
2025-09-26	21.000	21.020	19.560	19.640	19.155	446,500
2025-09-25	21.530	21.540	21.050	21.100	20.462	138,400
2025-09-24	21.910	22.080	21.600	21.670	21.015	106,200
2025-09-23	22.010	22.450	21.730	21.740	21.083	139,900
2025-09-22	22.110	22.395	21.970	22.070	21.403	70,300
2025-09-19	23.150	23.150	22.090	22.190	21.519	157,300
2025-09-18	22.390	22.430	22.170	22.330	21.655	93,700
2025-09-17	22.000	22.900	22.000	22.190	21.519	120,300
2025-09-16	22.050	22.250	21.610	22.040	21.374	125,100
2025-09-15	21.890	22.280	21.890	22.010	21.344	90,900
2025-09-12	22.200	22.200	21.780	21.890	21.228	85,700
2025-09-11	21.980	22.260	21.980	22.060	21.393	177,000
2025-09-10	22.080	22.300	21.920	22.030	21.364	94,800
2025-09-09	22.690	22.690	22.280	22.280	21.606	65,600
2025-09-08	22.460	22.710	22.350	22.550	21.868	68,400
2025-09-05	22.620	22.820	22.520	22.620	21.936	71,000
2025-09-04	22.650	22.750	22.460	22.610	21.926	55,000
2025-09-03	22.370	22.700	22.110	22.600	21.917	119,900
2025-09-02	22.470	22.740	22.330	22.330	21.655	87,500
2025-08-29	22.780	22.790	22.540	22.610	21.926	103,500
2025-08-28	22.800	22.855	22.390	22.700	22.014	206,100
2025-08-27	23.100	23.470	22.650	22.920	22.227	68,600
2025-08-26	23.490	23.490	23.050	23.150	22.450	66,900
2025-08-25	23.310	23.350	23.060	23.310	22.605	113,100
2025-08-22	22.960	23.500	22.950	23.310	22.605	70,100
2025-08-21	22.710	22.950	22.510	22.840	22.149	46,700
2025-08-20	22.970	23.250	22.700	22.890	22.198	60,600
2025-08-19	23.060	23.340	23.000	23.090	22.392	38,900
2025-08-18	23.060	23.370	22.840	23.060	22.363	107,500
2025-08-15	23.290	23.360	22.970	23.040	22.343	85,300
2025-08-14	22.880	23.200	22.520	23.120	22.421	92,700
2025-08-13	22.640	23.070	22.400	22.860	22.169	136,400
2025-08-12	21.600	22.520	21.460	22.380	21.703	160,600
2025-08-11	21.510	21.710	21.140	21.580	20.927	247,200
2025-08-08	21.330	21.660	20.960	21.530	20.879	290,900

← NewerPage 5 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.