Spin Master Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	25.230	26.210	25.230	25.850	24.939	94,200
2025-05-09	24.280	24.700	24.170	24.440	23.579	53,200
2025-05-08	24.060	24.570	24.040	24.280	23.424	96,700
2025-05-07	22.850	24.030	22.670	24.010	23.164	145,600
2025-05-06	22.350	22.850	22.350	22.500	21.707	58,900
2025-05-05	22.340	23.060	22.340	22.630	21.832	97,200
2025-05-02	22.570	23.000	22.010	22.940	22.131	124,300
2025-05-01	24.720	24.930	21.900	22.380	21.591	260,600
2025-04-30	23.990	24.450	23.630	24.380	23.521	128,100
2025-04-29	24.250	24.300	23.900	23.990	23.144	78,200
2025-04-28	24.210	24.410	24.030	24.330	23.472	92,000
2025-04-25	23.410	24.350	23.120	24.140	23.289	132,600
2025-04-24	22.500	23.860	22.330	23.410	22.585	695,300
2025-04-23	22.510	23.200	22.295	22.340	21.553	204,800
2025-04-22	22.480	22.550	22.060	22.270	21.485	100,300
2025-04-21	22.110	22.220	21.740	22.130	21.350	56,400
2025-04-17	21.580	22.440	21.580	22.150	21.369	302,900
2025-04-16	22.100	22.300	21.560	21.870	21.099	174,100
2025-04-15	22.740	23.190	22.260	22.270	21.485	266,900
2025-04-14	22.580	23.100	22.550	22.870	22.064	84,400
2025-04-11	22.150	22.530	21.400	22.390	21.601	452,800
2025-04-10	23.090	23.090	22.160	22.410	21.620	82,000
2025-04-09	21.470	23.590	20.970	23.390	22.566	230,300
2025-04-08	23.070	23.300	21.530	21.700	20.935	123,000
2025-04-07	22.060	23.210	21.650	22.590	21.794	146,900
2025-04-04	21.920	23.140	21.640	22.610	21.813	165,300
2025-04-03	23.500	23.800	21.390	22.520	21.726	364,100
2025-04-02	25.170	25.170	24.355	24.750	23.878	95,400
2025-04-01	23.950	24.760	23.950	24.740	23.868	147,400
2025-03-31	24.550	24.550	23.860	24.060	23.212	190,800
2025-03-28	25.410	25.550	24.580	24.710	23.839	117,700
2025-03-27	25.850	25.850	25.380	25.510	24.495	78,800
2025-03-26	25.700	25.930	25.520	25.750	24.726	61,000
2025-03-25	25.720	25.980	25.560	25.630	24.610	58,800
2025-03-24	25.450	25.800	25.450	25.670	24.649	70,800
2025-03-21	25.020	25.490	25.000	25.400	24.389	129,400
2025-03-20	25.140	25.780	25.120	25.400	24.389	125,500
2025-03-19	25.550	25.710	25.200	25.320	24.313	122,500
2025-03-18	25.910	25.910	25.360	25.560	24.543	58,400
2025-03-17	25.460	26.040	25.040	25.910	24.879	84,100
2025-03-14	25.630	25.840	25.290	25.410	24.399	81,200
2025-03-13	25.910	26.140	25.400	25.520	24.505	118,500
2025-03-12	26.350	26.350	25.590	25.840	24.812	109,600
2025-03-11	26.290	26.720	25.970	26.100	25.062	98,200
2025-03-10	26.620	26.620	25.890	26.200	25.158	129,900
2025-03-07	26.050	26.810	26.050	26.610	25.551	114,300
2025-03-06	26.540	26.770	25.880	26.190	25.148	127,100
2025-03-05	26.440	26.830	26.300	26.540	25.484	79,800
2025-03-04	26.870	26.900	25.760	26.450	25.398	165,100
2025-03-03	27.430	27.565	27.100	27.260	26.175	98,100
2025-02-28	27.250	27.480	27.080	27.410	26.319	130,500
2025-02-27	27.060	27.610	26.870	27.300	26.214	171,200
2025-02-26	27.570	27.760	26.670	27.000	25.926	398,000
2025-02-25	29.890	29.890	27.290	28.020	26.905	494,500
2025-02-24	31.110	31.540	30.620	31.290	30.045	51,400
2025-02-21	31.120	31.230	30.690	31.090	29.853	58,400
2025-02-20	30.350	31.250	30.195	31.020	29.786	119,900
2025-02-19	30.470	30.470	30.010	30.350	29.143	39,900
2025-02-18	29.930	30.240	29.930	30.140	28.941	44,000
2025-02-14	30.180	30.180	29.960	30.110	28.912	57,500

← NewerPage 7 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.