Spin Master Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	21.170	21.170	20.620	20.650	20.650	117,198
2026-10-15	20.550	21.210	20.550	21.030	21.030	87,700
2026-10-14	20.400	20.900	20.400	20.570	20.570	124,500
2026-10-13	20.400	20.820	20.400	20.460	20.460	151,500
2026-10-09	20.750	20.855	20.490	20.490	20.490	82,400
2026-10-08	20.690	20.920	20.580	20.700	20.700	165,500
2026-10-07	20.990	21.000	20.410	20.690	20.690	163,300
2026-10-06	21.040	21.100	20.350	20.880	20.880	101,400
2026-10-05	20.670	21.120	20.650	21.050	21.050	96,600
2026-10-02	20.850	21.300	20.620	20.700	20.700	92,100
2026-10-01	20.370	20.780	19.900	20.700	20.700	250,300
2026-09-30	20.390	20.600	20.160	20.370	20.370	115,500
2026-09-29	19.900	20.750	19.900	20.400	20.400	107,500
2026-09-28	19.470	19.970	19.230	19.890	19.890	95,100
2026-09-25	19.670	19.820	19.350	19.640	19.640	113,200
2026-09-24	19.600	19.800	19.500	19.670	19.550	73,000
2026-09-23	19.860	19.910	19.680	19.680	19.560	58,000
2026-09-22	19.950	20.230	19.910	19.940	19.818	57,100
2026-09-21	20.100	20.100	19.670	19.800	19.679	56,100
2026-09-18	20.040	20.040	19.640	19.910	19.789	82,000
2026-09-17	20.350	20.520	19.940	19.990	19.868	51,700
2026-09-16	20.140	20.520	20.060	20.210	20.087	73,400
2026-09-15	20.410	20.470	20.150	20.150	20.027	61,200
2026-09-14	19.760	20.915	19.760	20.520	20.395	129,800
2026-09-11	19.530	19.950	19.530	19.830	19.709	44,900
2026-09-10	19.190	19.630	19.190	19.380	19.262	88,000
2026-09-09	19.640	19.640	19.220	19.290	19.172	125,600
2026-09-08	19.780	19.900	19.460	19.700	19.580	197,000
2026-09-04	19.530	19.990	19.530	19.800	19.679	102,400
2026-09-03	19.920	20.170	19.840	19.870	19.749	62,400
2026-09-02	19.610	20.190	19.610	19.970	19.848	77,400
2026-09-01	19.880	19.960	19.600	19.620	19.500	90,600
2026-08-31	19.900	20.090	19.840	20.020	19.898	92,600
2026-08-28	20.140	20.390	20.070	20.250	20.127	119,600
2026-08-27	20.120	20.330	20.070	20.280	20.156	89,700
2026-08-26	20.340	20.460	20.220	20.220	20.097	53,100
2026-08-25	20.210	20.620	20.010	20.430	20.305	92,800
2026-08-24	20.090	20.460	20.090	20.300	20.176	72,900
2026-08-21	20.430	20.570	20.250	20.250	20.127	74,100
2026-08-20	20.320	20.460	19.910	20.430	20.305	135,000
2026-08-19	20.610	20.970	20.310	20.310	20.186	76,200
2026-08-18	20.830	20.910	20.480	20.510	20.385	66,700
2026-08-17	20.770	21.140	20.700	20.830	20.703	87,200
2026-08-14	21.210	21.235	20.960	21.000	20.872	65,600
2026-08-13	20.850	21.330	20.810	21.300	21.170	111,500
2026-08-12	21.050	21.050	20.700	20.880	20.753	55,300
2026-08-11	20.560	21.140	20.480	21.010	20.882	144,500
2026-08-10	20.670	20.730	20.550	20.560	20.435	63,500
2026-08-07	20.360	20.790	20.330	20.650	20.524	93,000
2026-08-06	20.920	20.920	20.380	20.400	20.276	132,800
2026-08-05	20.830	20.900	20.500	20.770	20.643	144,400
2026-08-04	20.630	21.070	20.380	20.710	20.584	181,400
2026-07-31	20.910	20.990	20.060	20.580	20.454	387,800
2026-07-30	24.000	24.130	20.370	20.870	20.743	533,900
2026-07-29	23.430	23.690	22.660	23.360	23.218	168,600
2026-07-28	23.000	23.520	23.000	23.490	23.347	108,300
2026-07-27	22.960	22.960	22.400	22.890	22.750	166,500
2026-07-24	22.620	22.850	22.450	22.770	22.631	107,400
2026-07-23	23.070	23.070	22.570	22.600	22.462	147,100
2026-07-22	22.720	23.340	22.660	23.080	22.939	199,000

Page 1 of 5 · 250 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.