Spin Master Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	30.670	31.780	30.380	31.570	30.206	104,600
2024-11-18	31.010	31.790	30.920	31.090	29.746	103,800
2024-11-15	31.600	31.620	30.760	31.290	29.938	35,000
2024-11-14	30.610	31.850	30.610	31.730	30.359	66,400
2024-11-13	30.620	31.350	30.620	31.300	29.947	54,900
2024-11-12	30.790	31.250	30.370	30.790	29.459	59,800
2024-11-11	31.130	31.510	30.510	31.040	29.699	48,400
2024-11-08	30.480	31.250	30.450	31.250	29.900	34,100
2024-11-07	30.400	31.300	30.400	30.700	29.373	37,700
2024-11-06	30.630	31.300	30.150	30.800	29.469	84,600
2024-11-05	30.300	31.040	30.240	30.740	29.412	43,800
2024-11-04	30.900	30.910	29.620	30.260	28.952	67,200
2024-11-01	29.640	31.170	29.230	30.740	29.412	138,900
2024-10-31	31.090	31.900	29.000	29.470	28.196	339,100
2024-10-30	32.000	32.610	31.760	32.610	31.201	144,800
2024-10-29	33.170	33.170	31.960	32.160	30.770	74,500
2024-10-28	32.170	33.340	32.170	33.060	31.631	70,600
2024-10-25	31.590	32.400	31.590	32.360	30.962	50,500
2024-10-24	30.940	31.580	30.630	31.460	30.100	59,200
2024-10-23	31.010	31.270	30.570	31.010	29.670	60,800
2024-10-22	32.040	32.340	31.070	31.070	29.727	68,700
2024-10-21	32.820	32.820	32.200	32.350	30.952	42,200
2024-10-18	32.710	33.070	32.530	32.760	31.344	55,200
2024-10-17	32.370	33.860	32.370	32.500	31.096	76,300
2024-10-16	32.660	33.100	31.510	32.480	31.076	54,400
2024-10-15	32.490	32.750	31.920	32.020	30.636	54,500
2024-10-11	32.640	32.990	32.450	32.630	31.220	29,700
2024-10-10	32.270	32.660	32.050	32.300	30.904	42,700
2024-10-09	31.590	32.520	31.470	32.340	30.942	72,900
2024-10-08	31.590	31.590	31.240	31.470	30.110	69,000
2024-10-07	31.300	31.890	31.290	31.550	30.187	36,600
2024-10-04	30.810	31.850	30.810	31.320	29.967	68,900
2024-10-03	30.840	31.600	30.440	30.680	29.354	55,700
2024-10-02	31.000	31.830	30.870	30.880	29.546	105,000
2024-10-01	30.540	31.070	29.990	31.000	29.660	75,200
2024-09-30	31.320	31.320	29.615	30.550	29.230	205,100
2024-09-27	32.840	33.080	31.420	31.620	30.254	92,400
2024-09-26	31.640	33.140	31.590	32.990	31.450	92,700
2024-09-25	31.460	31.670	31.330	31.510	30.039	39,700
2024-09-24	31.000	32.160	30.840	31.730	30.248	105,300
2024-09-23	31.000	31.290	30.710	30.880	29.438	46,000
2024-09-20	31.480	31.480	30.450	31.000	29.552	107,100
2024-09-19	31.000	31.655	30.570	31.360	29.896	147,200
2024-09-18	29.940	30.810	29.695	30.770	29.333	56,700
2024-09-17	29.490	29.950	29.490	29.810	28.418	49,600
2024-09-16	29.950	29.990	29.530	29.780	28.389	38,100
2024-09-13	29.960	30.525	29.860	29.940	28.542	59,000
2024-09-12	29.810	30.540	29.810	29.950	28.552	38,600
2024-09-11	29.830	30.440	29.830	30.110	28.704	36,700
2024-09-10	29.980	30.350	29.720	30.120	28.714	57,500
2024-09-09	29.990	30.640	29.990	30.290	28.876	61,500
2024-09-06	30.440	30.860	29.900	29.980	28.580	47,700
2024-09-05	31.340	31.750	30.760	30.780	29.343	26,600
2024-09-04	31.540	31.970	31.400	31.490	30.020	55,200
2024-09-03	32.270	32.410	31.410	31.740	30.258	83,100
2024-08-30	31.500	32.380	31.270	32.290	30.782	116,200
2024-08-29	31.880	32.210	31.820	31.890	30.401	61,200
2024-08-28	33.000	33.000	32.330	32.390	30.878	50,300
2024-08-27	33.100	33.380	33.010	33.150	31.602	60,400
2024-08-26	32.290	33.490	32.290	33.370	31.812	69,100

← NewerPage 9 of 21 · 1,259 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.