Canada markets open in 24 minutes

Spin Master Corp. (TOY.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
28.52-0.76 (-2.60%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 28, 202029.3629.5028.2828.5228.5295,200
Sep. 25, 202028.8229.5628.8229.2829.2861,200
Sep. 24, 202028.9428.9428.1928.8728.8756,800
Sep. 23, 202029.6729.7928.5528.8828.88250,100
Sep. 22, 202029.3429.7129.1229.5129.51131,000
Sep. 21, 202029.0829.4428.4729.4229.4249,200
Sep. 18, 202028.5129.6428.5029.3729.37104,100
Sep. 17, 202028.4928.8427.7928.5728.57162,300
Sep. 16, 202029.4029.5228.3928.3928.3996,400
Sep. 15, 202029.4929.4928.8029.1129.1146,200
Sep. 14, 202029.3029.7029.3029.4729.4756,400
Sep. 11, 202028.9929.4228.6129.2529.25140,900
Sep. 10, 202029.5029.7828.9729.0029.0037,700
Sep. 09, 202029.6129.8929.0929.4829.4863,500
Sep. 08, 202029.5530.5429.1929.7029.70244,500
Sep. 04, 202031.1231.2929.7730.1230.12185,400
Sep. 03, 202030.6731.3429.9131.0731.07176,000
Sep. 02, 202031.5431.8830.2430.7430.74241,200
Sep. 01, 202031.0231.7930.6831.4331.43111,200
Aug. 31, 202031.9931.9931.0031.1631.16126,000
Aug. 28, 202031.9631.9631.1631.6931.69152,300
Aug. 27, 202031.5732.2531.2031.8931.89107,200
Aug. 26, 202031.2531.6130.6931.4031.40157,500
Aug. 25, 202031.7931.7930.9231.2531.2581,000
Aug. 24, 202030.6132.2430.6131.5331.53107,200
Aug. 21, 202030.7231.1730.3430.5930.5986,400
Aug. 20, 202030.7531.1230.4530.9530.9575,500
Aug. 19, 202030.9831.3230.3330.9030.90163,500
Aug. 18, 202030.3131.6829.2730.6030.60401,800
Aug. 17, 202029.8430.0028.3829.9029.90237,700
Aug. 14, 202028.8130.9828.1529.5029.50348,600
Aug. 13, 202027.4928.2127.4927.8427.84172,900
Aug. 12, 202028.0128.2026.9427.5027.5098,200
Aug. 11, 202028.2428.6226.6726.9826.98173,800
Aug. 10, 202026.9529.0826.6028.0028.00327,800
Aug. 07, 202026.6227.6225.7926.6826.68275,000
Aug. 06, 202025.2929.2525.1526.9626.96555,400
Aug. 05, 202023.6023.7722.8723.0123.01165,500
Aug. 04, 202025.3525.3522.7523.0423.04417,500
Jul. 31, 202025.7025.7024.9624.9824.98124,800
Jul. 30, 202025.5025.7424.6125.6425.64210,200
Jul. 29, 202025.0425.5224.9325.0125.01100,100
Jul. 28, 202025.4925.5924.7024.9624.96172,400
Jul. 27, 202025.1525.7624.9325.5925.5968,800
Jul. 24, 202025.3825.6824.7025.2525.2598,900
Jul. 23, 202024.9725.5924.9525.5025.50138,700
Jul. 22, 202024.9525.3524.6024.9624.96110,900
Jul. 21, 202024.9925.2524.7124.8724.87177,800
Jul. 20, 202024.6224.8424.4424.5024.50108,400
Jul. 17, 202025.2925.4224.4424.6224.62123,000
Jul. 16, 202025.8825.8824.8125.1325.13335,300
Jul. 15, 202025.3526.3325.3525.5125.51138,300
Jul. 14, 202025.0025.3224.8325.3225.3271,900
Jul. 13, 202025.8626.0325.0025.0525.0589,100
Jul. 10, 202025.7726.3025.5925.8625.8663,500
Jul. 09, 202025.8925.9625.0025.7525.7582,700
Jul. 08, 202025.5026.2325.1525.8225.8282,200
Jul. 07, 202025.3726.0125.3425.5225.52109,700
Jul. 06, 202025.1225.7324.7525.6025.6067,000
Jul. 03, 202025.0025.0324.4924.8324.8373,900
Jul. 02, 202024.6225.3524.6225.0025.00102,100
Jun. 30, 202023.9124.6923.7624.5324.5386,300
Jun. 29, 202023.3924.0423.3224.0024.0092,700
Jun. 26, 202023.3924.4023.2023.3923.39184,600
Jun. 25, 202023.9224.0723.2923.5223.52110,700
Jun. 24, 202024.1924.6223.6724.0524.05269,400
Jun. 23, 202024.5124.7124.0724.5324.53207,500
Jun. 22, 202023.9424.5623.9424.3224.32177,800
Jun. 19, 202023.3224.3023.2124.0824.08494,200
Jun. 18, 202022.8923.2822.5423.1323.13135,200
Jun. 17, 202022.3823.1122.2923.0023.00146,700
Jun. 16, 202021.8622.6021.6122.3722.37162,100
Jun. 15, 202020.4821.3220.1821.2321.23130,800
Jun. 12, 202020.6821.2320.4521.0321.03175,500
Jun. 11, 202019.2520.2019.2520.1220.12155,400
Jun. 10, 202021.1521.2120.1820.5320.53156,300
Jun. 09, 202020.9621.3220.5121.1121.11105,900
Jun. 08, 202021.0021.5120.7321.2821.28209,700
Jun. 05, 202019.9820.7219.7120.5420.54173,200
Jun. 04, 202019.4919.5018.9319.2619.26144,300
Jun. 03, 202019.3520.0219.1319.4519.45250,700
Jun. 02, 202018.9019.4718.6919.0619.0677,600
Jun. 01, 202018.7019.0518.2818.7818.7896,700
May 29, 202018.6018.9618.1418.7318.73140,400
May 28, 202018.7919.0418.1518.6818.68131,900
May 27, 202018.9419.1718.1118.5718.57136,700
May 26, 202017.8718.7517.1718.4118.41151,800
May 25, 202017.5917.9817.1017.2917.2992,900
May 22, 202018.2618.2617.4017.4517.45123,900
May 21, 202018.7018.7017.9818.2118.21109,500
May 20, 202018.1118.9417.4218.5018.50197,500
May 19, 202017.7518.6117.2217.8017.80367,100
May 15, 202017.3517.8616.9517.3117.31241,200
May 14, 202016.8717.9616.8717.6317.63280,300
May 13, 202017.5517.7216.9417.4517.45124,400
May 12, 202018.5518.7117.6717.7517.75167,100
May 11, 202018.9919.2618.5918.6818.68122,400
May 08, 202017.9119.2617.8419.0519.05226,200
May 07, 202017.4817.9615.0117.7517.75288,100
May 06, 202019.2319.2317.5017.9617.96221,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...