Spin Master Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	21.610	21.990	20.940	21.170	20.530	145,500
2025-08-06	21.770	22.170	21.140	21.350	20.704	224,900
2025-08-05	22.150	22.150	21.690	21.750	21.092	224,800
2025-08-01	21.490	23.320	21.110	22.100	21.432	520,100
2025-07-31	22.170	22.810	20.300	22.800	22.111	830,000
2025-07-30	25.070	25.260	24.670	24.930	24.176	248,200
2025-07-29	25.160	25.420	24.940	25.130	24.370	145,800
2025-07-28	25.510	25.730	24.710	25.010	24.254	140,100
2025-07-25	25.410	25.750	25.360	25.530	24.758	175,700
2025-07-24	25.650	25.920	25.570	25.690	24.913	173,600
2025-07-23	26.130	26.340	25.750	25.860	25.078	80,400
2025-07-22	25.630	26.280	25.630	26.200	25.408	112,400
2025-07-21	25.510	25.690	25.330	25.630	24.855	58,500
2025-07-18	25.500	25.610	25.130	25.300	24.535	85,700
2025-07-17	24.640	25.490	24.510	25.490	24.719	91,300
2025-07-16	24.440	24.880	24.410	24.740	23.992	91,300
2025-07-15	24.490	24.635	24.385	24.480	23.740	84,800
2025-07-14	24.420	24.690	24.330	24.600	23.856	66,800
2025-07-11	24.925	24.925	24.190	24.500	23.759	104,600
2025-07-10	24.630	25.290	24.630	25.010	24.254	126,800
2025-07-09	24.430	24.940	24.270	24.630	23.885	174,500
2025-07-08	23.900	24.550	23.795	24.500	23.759	231,000
2025-07-07	23.690	23.830	23.295	23.700	22.983	807,100
2025-07-04	23.870	23.965	23.560	23.580	22.867	30,800
2025-07-03	23.920	24.190	23.790	23.870	23.148	254,900
2025-07-02	23.200	23.810	23.150	23.700	22.983	821,500
2025-06-30	22.660	23.190	22.660	23.110	22.411	615,600
2025-06-27	23.180	23.230	22.650	22.730	22.043	409,500
2025-06-26	23.370	23.480	23.180	23.230	22.411	80,200
2025-06-25	23.680	23.680	23.280	23.370	22.546	95,600
2025-06-24	23.420	23.790	23.280	23.510	22.681	150,900
2025-06-23	23.200	23.400	23.120	23.220	22.402	102,100
2025-06-20	22.520	23.580	22.520	23.330	22.508	920,500
2025-06-19	23.550	23.830	23.300	23.400	22.575	59,300
2025-06-18	23.480	24.020	23.440	23.510	22.681	111,200
2025-06-17	23.640	23.815	23.320	23.510	22.681	100,900
2025-06-16	23.560	23.740	23.150	23.690	22.855	129,500
2025-06-13	23.400	23.700	23.140	23.550	22.720	116,400
2025-06-12	23.710	23.855	23.440	23.490	22.662	145,500
2025-06-11	24.250	24.250	23.690	23.730	22.894	193,600
2025-06-10	23.900	24.520	23.860	24.250	23.395	76,800
2025-06-09	23.510	23.920	23.350	23.920	23.077	153,900
2025-06-06	24.040	24.040	23.570	23.650	22.816	72,400
2025-06-05	24.420	24.600	23.890	23.920	23.077	102,700
2025-06-04	24.420	24.800	24.300	24.460	23.598	61,200
2025-06-03	23.410	24.630	23.410	24.540	23.675	109,100
2025-06-02	23.990	24.200	23.400	23.620	22.787	112,000
2025-05-30	23.820	24.400	23.660	24.000	23.154	145,700
2025-05-29	24.600	24.720	24.060	24.270	23.415	89,600
2025-05-28	24.900	25.040	24.220	24.360	23.501	95,900
2025-05-27	24.510	25.410	24.510	25.220	24.331	53,100
2025-05-26	24.240	25.180	24.240	25.020	24.138	19,500
2025-05-23	24.620	24.770	24.270	24.470	23.608	36,500
2025-05-22	24.640	24.980	24.610	24.670	23.800	41,500
2025-05-21	25.470	25.560	24.800	24.940	24.061	58,100
2025-05-20	25.770	26.190	25.040	25.390	24.495	45,900
2025-05-16	25.020	26.050	25.020	25.790	24.881	75,200
2025-05-15	25.150	25.310	24.990	25.070	24.186	41,500
2025-05-14	24.830	25.680	24.830	25.450	24.553	44,600
2025-05-13	25.730	25.930	25.390	25.430	24.534	50,300

← NewerPage 6 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.