Spin Master Corp TOY
TSX · Canada · Consumer Durables
CAD 20.70+0.33 (+1.62%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 20.70 | +1.62% | CAD 20.37 | CAD 20.78 | CAD 19.90 | 250.30K |
| 2026-09-30 | CAD 20.37 | -0.15% | CAD 20.39 | CAD 20.60 | CAD 20.16 | 115.50K |
| 2026-09-29 | CAD 20.40 | +2.56% | CAD 19.90 | CAD 20.75 | CAD 19.90 | 107.50K |
| 2026-09-28 | CAD 19.89 | +1.27% | CAD 19.47 | CAD 19.97 | CAD 19.23 |
| 95.10K |
| 2026-09-25 | CAD 19.64 | -0.15% | CAD 19.67 | CAD 19.82 | CAD 19.35 | 113.20K |
| 2026-09-24 | CAD 19.67 | -0.05% | CAD 19.60 | CAD 19.80 | CAD 19.50 | 73.00K |
| 2026-09-23 | CAD 19.68 | -1.30% | CAD 19.86 | CAD 19.91 | CAD 19.68 | 58.00K |
| 2026-09-22 | CAD 19.94 | +0.71% | CAD 19.95 | CAD 20.23 | CAD 19.91 | 57.10K |
| 2026-09-21 | CAD 19.80 | -0.55% | CAD 20.10 | CAD 20.10 | CAD 19.67 | 56.10K |
| 2026-09-18 | CAD 19.91 | -0.40% | CAD 20.04 | CAD 20.04 | CAD 19.64 | 82.00K |
| 2026-09-17 | CAD 19.99 | -1.09% | CAD 20.35 | CAD 20.52 | CAD 19.94 | 51.70K |
| 2026-09-16 | CAD 20.21 | +0.30% | CAD 20.14 | CAD 20.52 | CAD 20.06 | 73.40K |
| 2026-09-15 | CAD 20.15 | -1.80% | CAD 20.41 | CAD 20.47 | CAD 20.15 | 61.20K |
| 2026-09-14 | CAD 20.52 | +3.48% | CAD 19.76 | CAD 20.92 | CAD 19.76 | 129.80K |
| 2026-09-11 | CAD 19.83 | +2.32% | CAD 19.53 | CAD 19.95 | CAD 19.53 | 44.90K |
| 2026-09-10 | CAD 19.38 | +0.47% | CAD 19.19 | CAD 19.63 | CAD 19.19 | 88.00K |
| 2026-09-09 | CAD 19.29 | -2.08% | CAD 19.64 | CAD 19.64 | CAD 19.22 | 125.60K |
| 2026-09-08 | CAD 19.70 | -0.51% | CAD 19.78 | CAD 19.90 | CAD 19.46 | 197.00K |
| 2026-09-04 | CAD 19.80 | -0.35% | CAD 19.53 | CAD 19.99 | CAD 19.53 | 102.40K |
| 2026-09-03 | CAD 19.87 | -0.50% | CAD 19.92 | CAD 20.17 | CAD 19.84 | 62.40K |
| 2026-09-02 | CAD 19.97 | +1.78% | CAD 19.61 | CAD 20.19 | CAD 19.61 | 77.40K |
| 2026-09-01 | CAD 19.62 | -2.00% | CAD 19.88 | CAD 19.96 | CAD 19.60 | 90.60K |
| 2026-08-31 | CAD 20.02 | -1.14% | CAD 19.90 | CAD 20.09 | CAD 19.84 | 92.60K |
| 2026-08-28 | CAD 20.25 | -0.15% | CAD 20.14 | CAD 20.39 | CAD 20.07 | 119.60K |
| 2026-08-27 | CAD 20.28 | +0.30% | CAD 20.12 | CAD 20.33 | CAD 20.07 | 89.70K |
| 2026-08-26 | CAD 20.22 | -1.03% | CAD 20.34 | CAD 20.46 | CAD 20.22 | 53.10K |
| 2026-08-25 | CAD 20.43 | +0.64% | CAD 20.21 | CAD 20.62 | CAD 20.01 | 92.80K |
| 2026-08-24 | CAD 20.30 | +0.25% | CAD 20.09 | CAD 20.46 | CAD 20.09 | 72.90K |
| 2026-08-21 | CAD 20.25 | -0.88% | CAD 20.43 | CAD 20.57 | CAD 20.25 | 74.10K |
| 2026-08-20 | CAD 20.43 | +0.59% | CAD 20.32 | CAD 20.46 | CAD 19.91 | 135.00K |
| 2026-08-19 | CAD 20.31 | -0.98% | CAD 20.61 | CAD 20.97 | CAD 20.31 | 76.20K |
| 2026-08-18 | CAD 20.51 | -1.54% | CAD 20.83 | CAD 20.91 | CAD 20.48 | 66.70K |
| 2026-08-17 | CAD 20.83 | -0.81% | CAD 20.77 | CAD 21.14 | CAD 20.70 | 87.20K |
| 2026-08-14 | CAD 21.00 | -1.41% | CAD 21.21 | CAD 21.24 | CAD 20.96 | 65.60K |
| 2026-08-13 | CAD 21.30 | +2.01% | CAD 20.85 | CAD 21.33 | CAD 20.81 | 111.50K |
| 2026-08-12 | CAD 20.88 | -0.62% | CAD 21.05 | CAD 21.05 | CAD 20.70 | 55.30K |
| 2026-08-11 | CAD 21.01 | +2.19% | CAD 20.56 | CAD 21.14 | CAD 20.48 | 144.50K |
| 2026-08-10 | CAD 20.56 | -0.44% | CAD 20.67 | CAD 20.73 | CAD 20.55 | 63.50K |
| 2026-08-07 | CAD 20.65 | +1.23% | CAD 20.36 | CAD 20.79 | CAD 20.33 | 93.00K |
| 2026-08-06 | CAD 20.40 | -1.78% | CAD 20.92 | CAD 20.92 | CAD 20.38 | 132.80K |
| 2026-08-05 | CAD 20.77 | +0.29% | CAD 20.83 | CAD 20.90 | CAD 20.50 | 144.40K |
| 2026-08-04 | CAD 20.71 | +0.63% | CAD 20.63 | CAD 21.07 | CAD 20.38 | 181.40K |
| 2026-07-31 | CAD 20.58 | -1.39% | CAD 20.91 | CAD 20.99 | CAD 20.06 | 387.80K |
| 2026-07-30 | CAD 20.87 | -10.66% | CAD 24.00 | CAD 24.13 | CAD 20.37 | 533.90K |
| 2026-07-29 | CAD 23.36 | -0.55% | CAD 23.43 | CAD 23.69 | CAD 22.66 | 168.60K |
| 2026-07-28 | CAD 23.49 | +2.62% | CAD 23.00 | CAD 23.52 | CAD 23.00 | 108.30K |
| 2026-07-27 | CAD 22.89 | +0.53% | CAD 22.96 | CAD 22.96 | CAD 22.40 | 166.50K |
| 2026-07-24 | CAD 22.77 | +0.75% | CAD 22.62 | CAD 22.85 | CAD 22.45 | 107.40K |
| 2026-07-23 | CAD 22.60 | -2.08% | CAD 23.07 | CAD 23.07 | CAD 22.57 | 147.10K |
| 2026-07-22 | CAD 23.08 | +2.30% | CAD 22.72 | CAD 23.34 | CAD 22.66 | 199.00K |
| 2026-07-21 | CAD 22.56 | +0.45% | CAD 22.38 | CAD 22.79 | CAD 21.52 | 140.80K |
| 2026-07-20 | CAD 22.46 | +0.31% | CAD 22.51 | CAD 22.64 | CAD 22.30 | 81.20K |
| 2026-07-17 | CAD 22.39 | -0.67% | CAD 22.70 | CAD 22.70 | CAD 22.18 | 113.30K |
| 2026-07-16 | CAD 22.54 | +3.39% | CAD 21.83 | CAD 22.71 | CAD 21.76 | 254.50K |
| 2026-07-15 | CAD 21.80 | +0.60% | CAD 21.62 | CAD 21.99 | CAD 21.62 | 80.10K |
| 2026-07-14 | CAD 21.67 | -0.37% | CAD 21.82 | CAD 21.82 | CAD 21.38 | 66.00K |
| 2026-07-13 | CAD 21.75 | -0.41% | CAD 21.91 | CAD 22.32 | CAD 21.75 | 60.10K |
| 2026-07-10 | CAD 21.84 | +0.23% | CAD 21.81 | CAD 22.26 | CAD 21.77 | 75.10K |
| 2026-07-09 | CAD 21.79 | +0.28% | CAD 21.74 | CAD 21.86 | CAD 21.39 | 105.90K |
| 2026-07-08 | CAD 21.73 | +1.68% | CAD 21.20 | CAD 21.81 | CAD 21.10 | 127.80K |
| 2026-07-07 | CAD 21.37 | +1.47% | CAD 21.05 | CAD 21.52 | CAD 21.05 | 101.50K |
| 2026-07-06 | CAD 21.06 | -0.43% | CAD 21.24 | CAD 21.52 | CAD 21.06 | 285.00K |
| 2026-07-03 | CAD 21.15 | +2.57% | CAD 20.75 | CAD 21.28 | CAD 20.74 | 183.60K |
| 2026-07-02 | CAD 20.62 | +1.18% | CAD 20.38 | CAD 20.75 | CAD 20.25 | 216.20K |
| 2026-06-30 | CAD 20.38 | +1.70% | CAD 19.94 | CAD 20.47 | CAD 19.86 | 151.70K |
| 2026-06-29 | CAD 20.04 | -1.38% | CAD 20.27 | CAD 20.27 | CAD 19.75 | 213.30K |
| 2026-06-26 | CAD 20.32 | +3.67% | CAD 19.39 | CAD 20.45 | CAD 19.39 | 374.70K |
| 2026-06-25 | CAD 19.60 | +7.22% | CAD 18.42 | CAD 19.78 | CAD 18.39 | 724.80K |
| 2026-06-24 | CAD 18.28 | +1.56% | CAD 18.12 | CAD 18.41 | CAD 18.06 | 170.90K |
| 2026-06-23 | CAD 18.00 | -1.69% | CAD 18.15 | CAD 18.44 | CAD 17.99 | 381.80K |
| 2026-06-22 | CAD 18.31 | -1.29% | CAD 18.50 | CAD 18.55 | CAD 18.12 | 421.30K |
| 2026-06-19 | CAD 18.55 | +0.65% | CAD 18.32 | CAD 18.58 | CAD 18.32 | 80.10K |
| 2026-06-18 | CAD 18.43 | +1.21% | CAD 18.18 | CAD 18.53 | CAD 18.08 | 137.30K |
| 2026-06-17 | CAD 18.21 | -0.98% | CAD 18.39 | CAD 18.80 | CAD 18.14 | 240.80K |
| 2026-06-16 | CAD 18.39 | -3.36% | CAD 19.00 | CAD 19.14 | CAD 18.26 | 374.90K |
| 2026-06-15 | CAD 19.03 | -0.21% | CAD 19.17 | CAD 19.40 | CAD 19.00 | 178.10K |
| 2026-06-12 | CAD 19.07 | +1.17% | CAD 18.84 | CAD 19.18 | CAD 18.80 | 437.50K |
| 2026-06-11 | CAD 18.85 | +2.00% | CAD 18.54 | CAD 18.98 | CAD 18.54 | 269.00K |
| 2026-06-10 | CAD 18.48 | -0.96% | CAD 18.76 | CAD 18.76 | CAD 18.42 | 111.80K |
| 2026-06-09 | CAD 18.66 | -1.32% | CAD 18.91 | CAD 19.02 | CAD 18.52 | 202.20K |
| 2026-06-08 | CAD 18.91 | -0.05% | CAD 18.99 | CAD 19.22 | CAD 18.85 | 167.70K |
| 2026-06-05 | CAD 18.92 | +0.53% | CAD 18.75 | CAD 19.06 | CAD 18.70 | 162.30K |
| 2026-06-04 | CAD 18.82 | +0.91% | CAD 18.63 | CAD 18.84 | CAD 18.50 | 261.60K |
| 2026-06-03 | CAD 18.65 | +0.32% | CAD 18.45 | CAD 18.70 | CAD 18.40 | 139.50K |
| 2026-06-02 | CAD 18.59 | +1.03% | CAD 18.36 | CAD 18.77 | CAD 18.31 | 176.30K |
| 2026-06-01 | CAD 18.40 | -1.50% | CAD 18.59 | CAD 18.84 | CAD 18.23 | 122.70K |
| 2026-05-29 | CAD 18.68 | +0.54% | CAD 18.53 | CAD 18.75 | CAD 18.41 | 414.30K |
| 2026-05-28 | CAD 18.58 | +0.54% | CAD 18.36 | CAD 18.74 | CAD 18.18 | 193.60K |
| 2026-05-27 | CAD 18.48 | -0.75% | CAD 18.56 | CAD 18.74 | CAD 18.40 | 140.20K |
| 2026-05-26 | CAD 18.62 | -0.27% | CAD 18.60 | CAD 18.76 | CAD 18.50 | 264.80K |