Canada markets close in 1 hour 38 minutes

Spin Master Corp. (SNMSF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
22.270.00 (0.00%)
As of 03:22PM EDT. Market open.
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 202422.2722.2722.2722.2722.27-
Apr 22, 202422.2722.2722.2722.2722.27-
Apr 19, 202422.2722.2722.2722.2722.27235
Apr 18, 202422.5022.6522.4022.6522.6525,295
Apr 17, 202422.9522.9522.4922.5022.5010,775
Apr 16, 202422.9222.9222.8522.8522.856,100
Apr 15, 202423.5023.5023.5023.5023.50100
Apr 12, 202424.9224.9224.9224.9224.92-
Apr 11, 202424.9224.9224.9224.9224.92-
Apr 10, 202424.9224.9224.9224.9224.92-
Apr 09, 202424.9224.9224.9224.9224.92165
Apr 08, 202425.3025.3025.3025.3025.30121
Apr 05, 202425.3225.3225.3225.3225.32-
Apr 04, 202425.3225.3225.3225.3225.32-
Apr 03, 202425.2525.3225.2525.3225.321,630
Apr 02, 202425.3525.3525.3525.3525.35139
Apr 01, 202425.4525.4525.4425.4425.441,069
Mar 28, 202425.7525.7525.7525.7525.753,107
Mar 27, 202425.2425.2425.2425.2425.24-
Mar 27, 20240.06 Dividend
Mar 26, 202425.2425.2425.2425.2425.18-
Mar 25, 202425.2425.2425.2425.2425.18-
Mar 22, 202425.2425.2425.2425.2425.18-
Mar 21, 202425.2425.2425.2425.2425.18203
Mar 20, 202424.5024.5024.5024.5024.44-
Mar 19, 202424.5024.5024.5024.5024.44200
Mar 18, 202424.4724.4724.4724.4724.41-
Mar 15, 202424.4724.4724.4724.4724.41-
Mar 14, 202424.4724.4724.4724.4724.41-
Mar 13, 202424.4724.4724.4724.4724.411,485
Mar 12, 202423.5023.5023.5023.5023.44100
Mar 11, 202423.8823.8823.8823.8823.83-
Mar 08, 202423.8823.8823.8823.8823.83119
Mar 07, 202424.0324.0324.0324.0323.97180
Mar 06, 202423.9124.0923.9124.0323.97302
Mar 05, 202423.4023.5523.4023.5023.444,213
Mar 04, 202423.8623.8623.6123.6123.55704
Mar 01, 202424.5024.5024.2524.2524.191,901
Feb 29, 202424.9824.9824.2624.3024.247,836
Feb 28, 202424.8024.8024.5524.5924.5310,202
Feb 27, 202425.2025.2025.2025.2025.14107
Feb 26, 202425.1625.1625.1625.1625.10-
Feb 23, 202425.2225.2225.0925.1625.106,000
Feb 22, 202425.3225.3525.3225.3525.296,357
Feb 21, 202425.5925.5925.3025.3025.2413,039
Feb 20, 202425.7525.7525.7525.7525.69-
Feb 16, 202425.5625.7525.5625.7525.69505
Feb 15, 202425.5925.5925.5925.5925.53-
Feb 14, 202425.5925.5925.5925.5925.531,007
Feb 13, 202425.2525.2525.2525.2525.192,121
Feb 12, 202426.3126.3926.2826.3926.33610
Feb 09, 202425.8525.8525.8525.8525.791,920
Feb 08, 202426.3026.3026.3026.3026.24-
Feb 07, 202426.2226.3426.2226.3026.24400
Feb 06, 202426.2826.2826.0026.0025.94300
Feb 05, 202426.1226.1226.1226.1226.06-
Feb 02, 202426.2026.2026.1226.1226.06558
Feb 01, 202425.8525.8525.8525.8525.79-
Jan 31, 202425.8525.8525.8525.8525.794,927
Jan 30, 202425.9225.9225.9225.9225.86416
Jan 29, 202426.5826.5826.1826.1826.121,487
Jan 26, 202426.2126.2126.1626.1626.103,003
Jan 25, 202425.7525.7525.7525.7525.691,702
Jan 24, 202426.7626.7626.7626.7626.701,778
Jan 23, 202424.8124.8124.8124.8124.75387
Jan 22, 202424.4524.4524.4524.4524.39-
Jan 19, 202424.4524.4524.4524.4524.39-
Jan 18, 202424.4524.4524.4524.4524.39-
Jan 17, 202424.5024.5024.3624.4524.395,590
Jan 16, 202424.9124.9124.9124.9124.85-
Jan 12, 202424.9124.9124.9124.9124.85-
Jan 11, 202424.9124.9124.9124.9124.852,218
Jan 10, 202425.3325.5825.3325.5825.524,770
Jan 09, 202425.1025.1025.1025.1025.04-
Jan 08, 202425.1025.2125.1025.1025.044,282
Jan 05, 202425.2025.2525.1625.2525.198,011
Jan 04, 202425.4625.4925.4625.4925.437,288
Jan 03, 202425.0525.4524.9425.4525.397,899
Jan 02, 202426.2526.2526.2526.2526.187,706
Dec 29, 202326.4526.6026.4526.5326.479,097
Dec 28, 202326.3426.3726.1526.2026.1414,576
Dec 28, 20230.06 Dividend
Dec 27, 202326.6026.6026.2026.2026.088,657
Dec 26, 202326.4826.4826.4826.4826.36-
Dec 22, 202326.1726.5726.0526.4826.365,183
Dec 21, 202325.6225.6225.6025.6025.495,313
Dec 20, 202325.0025.0025.0025.0024.88-
Dec 19, 202325.0025.0025.0025.0024.88-
Dec 18, 202325.0025.0025.0025.0024.883,500
Dec 15, 202325.2525.2524.9524.9524.837,302
Dec 14, 202324.6125.3424.6125.3025.183,322
Dec 13, 202324.3824.6524.3824.6524.542,998
Dec 12, 202325.3925.3925.3925.3925.27-
Dec 11, 202325.3925.3925.3925.3925.27-
Dec 08, 202325.3925.3925.3925.3925.271,818
Dec 07, 202324.5424.5424.5424.5424.433,572
Dec 06, 202324.5924.5924.5924.5924.48-
Dec 05, 202324.5924.5924.5924.5924.48-
Dec 04, 202324.5924.5924.5924.5924.48-
Dec 01, 202324.5924.5924.5924.5924.48-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...