Canada markets open in 8 hours 10 minutes

Spin Master Corp. (TOY.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
42.01+0.51 (+1.23%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 202241.4642.2340.6942.0142.0151,500
Jun 29, 202243.1943.1941.2341.5041.5061,600
Jun 28, 202243.0943.7342.6943.3143.3153,300
Jun 27, 202243.0143.4942.4443.2643.2630,300
Jun 24, 202242.8643.6342.4042.9542.9561,100
Jun 23, 202242.8043.3142.0342.6542.6529,100
Jun 22, 202242.5443.2441.3742.9642.9666,800
Jun 21, 202242.5343.5142.5343.2943.2928,900
Jun 20, 202241.7642.6141.2942.4942.4952,800
Jun 17, 202241.2041.8040.7141.5041.5073,100
Jun 16, 202241.9842.5640.7941.2541.2536,500
Jun 15, 202242.6143.4841.7042.6942.6961,200
Jun 14, 202242.3043.2142.2242.5042.5064,700
Jun 13, 202242.0742.9841.5242.3542.3546,100
Jun 10, 202244.5244.9043.0443.0443.0488,100
Jun 09, 202245.1945.8045.0145.0745.0737,400
Jun 08, 202245.3345.7944.9345.5245.52155,200
Jun 07, 202244.9545.7044.7145.4845.4834,000
Jun 06, 202244.3645.4344.1445.4345.4360,100
Jun 03, 202244.7644.7943.6744.1744.1730,400
Jun 02, 202244.9745.6044.9145.3645.3626,400
Jun 01, 202245.3945.4042.9044.3844.38160,700
May 31, 202245.5745.8944.9245.1945.19106,400
May 30, 202245.1645.8145.1645.5845.5817,800
May 27, 202245.2346.0944.7844.8544.8563,700
May 26, 202243.3445.5443.3445.3945.3965,500
May 25, 202242.3743.4341.8143.1543.1565,500
May 24, 202244.2444.2441.6242.4542.4546,000
May 20, 202245.0145.3643.6244.1544.15168,100
May 19, 202245.3645.6844.5044.8244.8254,000
May 18, 202246.2246.2344.2345.8345.83172,500
May 17, 202245.8446.5244.5545.9145.91271,200
May 16, 202244.8045.5244.2844.9044.9048,400
May 13, 202242.6245.2342.6245.1545.1546,300
May 12, 202241.7943.6041.7542.1842.1836,800
May 11, 202242.9943.4641.6342.0342.03111,000
May 10, 202244.3945.4243.0043.5443.5497,500
May 09, 202247.8047.8743.4543.5543.5598,100
May 06, 202246.5149.6746.5147.9047.90119,300
May 05, 202250.0050.0045.4947.1447.14173,700
May 04, 202247.3047.8246.6947.6147.6172,500
May 03, 202246.4647.3046.4247.1847.1875,500
May 02, 202246.2547.0245.7146.4646.4663,800
Apr 29, 202245.8146.8145.2146.2146.2135,200
Apr 28, 202244.5146.1744.5045.8145.8140,000
Apr 27, 202244.8545.5444.0844.2644.2628,400
Apr 26, 202247.6347.6344.7844.7844.7872,300
Apr 25, 202246.8548.2645.0247.5547.55143,300
Apr 22, 202245.0946.0444.5244.6044.6039,300
Apr 21, 202247.7447.9144.8945.2445.24104,100
Apr 20, 202247.3847.4946.5747.3847.3866,000
Apr 19, 202246.5947.8146.3747.3847.38295,500
Apr 18, 202245.2546.6945.2546.3646.3666,300
Apr 14, 202244.8345.2544.5445.0145.0144,700
Apr 13, 202243.9145.3143.9145.1345.1359,400
Apr 12, 202243.8644.8743.8643.9943.9923,200
Apr 11, 202243.9944.5843.6643.8243.8232,000
Apr 08, 202243.2045.1342.9744.6344.6352,900
Apr 07, 202243.2943.7342.4143.4243.4251,800
Apr 06, 202243.3643.5942.0343.3943.3961,500
Apr 05, 202242.0443.9342.0443.1043.1038,800
Apr 04, 202242.5143.1542.2042.6142.6165,900
Apr 01, 202243.4943.4942.1442.7742.7748,700
Mar 31, 202243.9244.0442.3343.0543.05108,400
Mar 30, 202243.3044.3242.7244.0944.0965,200
Mar 29, 202243.5843.6042.9943.4043.4095,600
Mar 28, 202244.0744.0742.6442.9842.9873,800
Mar 25, 202244.7044.9943.9243.9343.9325,200
Mar 24, 202245.5145.5144.7744.8544.8547,700
Mar 23, 202246.1546.5945.4445.7445.7429,200
Mar 22, 202246.4446.9545.8545.8545.8529,900
Mar 21, 202246.8146.8145.7346.0046.0030,800
Mar 18, 202242.8146.7042.8146.5646.56163,100
Mar 17, 202244.5144.7543.7844.2044.2038,400
Mar 16, 202242.3244.7242.3244.5744.5757,000
Mar 15, 202241.9643.1741.9642.2442.2442,500
Mar 14, 202242.0042.2641.2141.7041.7052,100
Mar 11, 202242.4342.4741.9142.0042.0038,200
Mar 10, 202241.7742.5441.0742.0042.0038,100
Mar 09, 202240.9042.1040.2241.9941.99106,800
Mar 08, 202241.6041.9939.9540.0040.0084,700
Mar 07, 202243.9644.3241.1041.2741.2765,700
Mar 04, 202244.3544.8443.5144.0644.06110,600
Mar 03, 202247.0647.0644.1044.5044.5083,500
Mar 02, 202246.8947.4645.6946.9646.9674,800
Mar 01, 202250.0051.4145.2046.0746.07275,100
Feb 28, 202245.7046.6445.1446.4246.4267,800
Feb 25, 202245.2246.1944.7545.9345.9338,800
Feb 24, 202244.5345.2943.6145.0845.08138,700
Feb 23, 202245.3546.6245.2945.8145.8160,700
Feb 22, 202244.0845.7644.0845.1745.1756,200
Feb 18, 202245.3345.3944.7744.8144.8122,000
Feb 17, 202246.2746.2745.0045.2545.2528,900
Feb 16, 202246.7746.9745.6646.1946.1959,900
Feb 15, 202247.6347.6346.7547.0547.0536,100
Feb 14, 202247.8047.9846.4747.0347.0337,700
Feb 11, 202249.0649.3547.8447.8447.8443,000
Feb 10, 202248.9249.6148.6049.1049.1062,000
Feb 09, 202248.9949.2948.3949.0149.0121,700
Feb 08, 202248.8048.8048.0648.1648.1664,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...