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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 30, 2022	41.46	42.23	40.69	42.01	42.01	51,500
Jun 29, 2022	43.19	43.19	41.23	41.50	41.50	61,600
Jun 28, 2022	43.09	43.73	42.69	43.31	43.31	53,300
Jun 27, 2022	43.01	43.49	42.44	43.26	43.26	30,300
Jun 24, 2022	42.86	43.63	42.40	42.95	42.95	61,100
Jun 23, 2022	42.80	43.31	42.03	42.65	42.65	29,100
Jun 22, 2022	42.54	43.24	41.37	42.96	42.96	66,800
Jun 21, 2022	42.53	43.51	42.53	43.29	43.29	28,900
Jun 20, 2022	41.76	42.61	41.29	42.49	42.49	52,800
Jun 17, 2022	41.20	41.80	40.71	41.50	41.50	73,100
Jun 16, 2022	41.98	42.56	40.79	41.25	41.25	36,500
Jun 15, 2022	42.61	43.48	41.70	42.69	42.69	61,200
Jun 14, 2022	42.30	43.21	42.22	42.50	42.50	64,700
Jun 13, 2022	42.07	42.98	41.52	42.35	42.35	46,100
Jun 10, 2022	44.52	44.90	43.04	43.04	43.04	88,100
Jun 09, 2022	45.19	45.80	45.01	45.07	45.07	37,400
Jun 08, 2022	45.33	45.79	44.93	45.52	45.52	155,200
Jun 07, 2022	44.95	45.70	44.71	45.48	45.48	34,000
Jun 06, 2022	44.36	45.43	44.14	45.43	45.43	60,100
Jun 03, 2022	44.76	44.79	43.67	44.17	44.17	30,400
Jun 02, 2022	44.97	45.60	44.91	45.36	45.36	26,400
Jun 01, 2022	45.39	45.40	42.90	44.38	44.38	160,700
May 31, 2022	45.57	45.89	44.92	45.19	45.19	106,400
May 30, 2022	45.16	45.81	45.16	45.58	45.58	17,800
May 27, 2022	45.23	46.09	44.78	44.85	44.85	63,700
May 26, 2022	43.34	45.54	43.34	45.39	45.39	65,500
May 25, 2022	42.37	43.43	41.81	43.15	43.15	65,500
May 24, 2022	44.24	44.24	41.62	42.45	42.45	46,000
May 20, 2022	45.01	45.36	43.62	44.15	44.15	168,100
May 19, 2022	45.36	45.68	44.50	44.82	44.82	54,000
May 18, 2022	46.22	46.23	44.23	45.83	45.83	172,500
May 17, 2022	45.84	46.52	44.55	45.91	45.91	271,200
May 16, 2022	44.80	45.52	44.28	44.90	44.90	48,400
May 13, 2022	42.62	45.23	42.62	45.15	45.15	46,300
May 12, 2022	41.79	43.60	41.75	42.18	42.18	36,800
May 11, 2022	42.99	43.46	41.63	42.03	42.03	111,000
May 10, 2022	44.39	45.42	43.00	43.54	43.54	97,500
May 09, 2022	47.80	47.87	43.45	43.55	43.55	98,100
May 06, 2022	46.51	49.67	46.51	47.90	47.90	119,300
May 05, 2022	50.00	50.00	45.49	47.14	47.14	173,700
May 04, 2022	47.30	47.82	46.69	47.61	47.61	72,500
May 03, 2022	46.46	47.30	46.42	47.18	47.18	75,500
May 02, 2022	46.25	47.02	45.71	46.46	46.46	63,800
Apr 29, 2022	45.81	46.81	45.21	46.21	46.21	35,200
Apr 28, 2022	44.51	46.17	44.50	45.81	45.81	40,000
Apr 27, 2022	44.85	45.54	44.08	44.26	44.26	28,400
Apr 26, 2022	47.63	47.63	44.78	44.78	44.78	72,300
Apr 25, 2022	46.85	48.26	45.02	47.55	47.55	143,300
Apr 22, 2022	45.09	46.04	44.52	44.60	44.60	39,300
Apr 21, 2022	47.74	47.91	44.89	45.24	45.24	104,100
Apr 20, 2022	47.38	47.49	46.57	47.38	47.38	66,000
Apr 19, 2022	46.59	47.81	46.37	47.38	47.38	295,500
Apr 18, 2022	45.25	46.69	45.25	46.36	46.36	66,300
Apr 14, 2022	44.83	45.25	44.54	45.01	45.01	44,700
Apr 13, 2022	43.91	45.31	43.91	45.13	45.13	59,400
Apr 12, 2022	43.86	44.87	43.86	43.99	43.99	23,200
Apr 11, 2022	43.99	44.58	43.66	43.82	43.82	32,000
Apr 08, 2022	43.20	45.13	42.97	44.63	44.63	52,900
Apr 07, 2022	43.29	43.73	42.41	43.42	43.42	51,800
Apr 06, 2022	43.36	43.59	42.03	43.39	43.39	61,500
Apr 05, 2022	42.04	43.93	42.04	43.10	43.10	38,800
Apr 04, 2022	42.51	43.15	42.20	42.61	42.61	65,900
Apr 01, 2022	43.49	43.49	42.14	42.77	42.77	48,700
Mar 31, 2022	43.92	44.04	42.33	43.05	43.05	108,400
Mar 30, 2022	43.30	44.32	42.72	44.09	44.09	65,200
Mar 29, 2022	43.58	43.60	42.99	43.40	43.40	95,600
Mar 28, 2022	44.07	44.07	42.64	42.98	42.98	73,800
Mar 25, 2022	44.70	44.99	43.92	43.93	43.93	25,200
Mar 24, 2022	45.51	45.51	44.77	44.85	44.85	47,700
Mar 23, 2022	46.15	46.59	45.44	45.74	45.74	29,200
Mar 22, 2022	46.44	46.95	45.85	45.85	45.85	29,900
Mar 21, 2022	46.81	46.81	45.73	46.00	46.00	30,800
Mar 18, 2022	42.81	46.70	42.81	46.56	46.56	163,100
Mar 17, 2022	44.51	44.75	43.78	44.20	44.20	38,400
Mar 16, 2022	42.32	44.72	42.32	44.57	44.57	57,000
Mar 15, 2022	41.96	43.17	41.96	42.24	42.24	42,500
Mar 14, 2022	42.00	42.26	41.21	41.70	41.70	52,100
Mar 11, 2022	42.43	42.47	41.91	42.00	42.00	38,200
Mar 10, 2022	41.77	42.54	41.07	42.00	42.00	38,100
Mar 09, 2022	40.90	42.10	40.22	41.99	41.99	106,800
Mar 08, 2022	41.60	41.99	39.95	40.00	40.00	84,700
Mar 07, 2022	43.96	44.32	41.10	41.27	41.27	65,700
Mar 04, 2022	44.35	44.84	43.51	44.06	44.06	110,600
Mar 03, 2022	47.06	47.06	44.10	44.50	44.50	83,500
Mar 02, 2022	46.89	47.46	45.69	46.96	46.96	74,800
Mar 01, 2022	50.00	51.41	45.20	46.07	46.07	275,100
Feb 28, 2022	45.70	46.64	45.14	46.42	46.42	67,800
Feb 25, 2022	45.22	46.19	44.75	45.93	45.93	38,800
Feb 24, 2022	44.53	45.29	43.61	45.08	45.08	138,700
Feb 23, 2022	45.35	46.62	45.29	45.81	45.81	60,700
Feb 22, 2022	44.08	45.76	44.08	45.17	45.17	56,200
Feb 18, 2022	45.33	45.39	44.77	44.81	44.81	22,000
Feb 17, 2022	46.27	46.27	45.00	45.25	45.25	28,900
Feb 16, 2022	46.77	46.97	45.66	46.19	46.19	59,900
Feb 15, 2022	47.63	47.63	46.75	47.05	47.05	36,100
Feb 14, 2022	47.80	47.98	46.47	47.03	47.03	37,700
Feb 11, 2022	49.06	49.35	47.84	47.84	47.84	43,000
Feb 10, 2022	48.92	49.61	48.60	49.10	49.10	62,000
Feb 09, 2022	48.99	49.29	48.39	49.01	49.01	21,700
Feb 08, 2022	48.80	48.80	48.06	48.16	48.16	64,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,861.36-217.24(-1.14%)

S&P 5003,825.33+39.95(+1.06%)

DOW31,097.26+321.86(+1.05%)

CAD/USD0.7760-0.0002(-0.03%)

CRUDE OIL108.31-0.12(-0.11%)

BTC-CAD24,642.98-210.57(-0.85%)

Spin Master Corp. (TOY.TO)

S&P/TSX
18,861.36
-217.24(-1.14%)

S&P 500
3,825.33
+39.95(+1.06%)

DOW
31,097.26
+321.86(+1.05%)

CAD/USD
0.7760
-0.0002(-0.03%)

CRUDE OIL
108.31
-0.12(-0.11%)

BTC-CAD
24,642.98
-210.57(-0.85%)