Spin Master Corp TOY
TSX · Kanada · Dayanıklı Tüketim Malları
CAD 20,70+0,33 (+%1,62)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |