STOCKS SHED GAINS, TESLA SURGES DAY AFTER EARNINGS

Tesla shares jump after EV maker vows to speed up launch of more affordable models

Spin Master Corp. (TOY.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

31.11

-0.14

(-0.45%)

As of 12:45PM EDT. Market open.

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	31.29	31.60	31.04	31.11	31.11	17,228
Apr 23, 2024	30.74	31.84	30.74	31.25	31.25	117,400
Apr 22, 2024	30.66	30.87	30.24	30.76	30.76	255,400
Apr 19, 2024	31.02	31.17	30.60	30.61	30.61	277,800
Apr 18, 2024	30.90	31.16	30.49	31.06	31.06	409,200
Apr 17, 2024	31.25	31.72	30.83	31.00	31.00	328,800
Apr 16, 2024	31.91	32.09	31.25	31.44	31.44	97,600
Apr 15, 2024	32.73	33.07	31.89	32.08	32.08	58,200
Apr 12, 2024	33.04	33.35	32.53	32.65	32.65	66,900
Apr 11, 2024	33.03	33.54	32.91	32.94	32.94	89,000
Apr 10, 2024	33.95	33.96	33.40	33.41	33.41	56,400
Apr 09, 2024	33.93	34.36	33.68	33.69	33.69	37,100
Apr 08, 2024	34.10	34.24	34.00	34.05	34.05	39,200
Apr 05, 2024	33.52	34.10	33.50	34.00	34.00	92,800
Apr 04, 2024	34.13	34.54	33.28	33.52	33.52	161,400
Apr 03, 2024	34.25	34.62	34.00	34.37	34.37	81,400
Apr 02, 2024	34.48	34.80	34.33	34.33	34.33	85,400
Apr 01, 2024	34.75	35.01	34.50	34.57	34.57	41,000
Mar 28, 2024	34.55	35.07	34.52	34.66	34.66	79,000
Mar 27, 2024	34.62	34.96	34.50	34.64	34.64	108,500
Mar 27, 2024	0.06 Dividend
Mar 26, 2024	34.08	34.82	33.85	34.36	34.30	181,300
Mar 25, 2024	34.26	34.26	33.79	33.85	33.79	119,200
Mar 22, 2024	33.90	34.10	33.66	34.04	33.98	69,200
Mar 21, 2024	34.39	34.39	33.85	34.18	34.12	318,600
Mar 20, 2024	34.30	34.52	33.76	34.02	33.96	65,800
Mar 19, 2024	32.80	34.07	32.76	33.90	33.84	108,200
Mar 18, 2024	33.00	33.52	32.86	32.95	32.89	62,600
Mar 15, 2024	33.11	33.99	33.03	33.20	33.14	104,100
Mar 14, 2024	33.00	33.61	33.00	33.51	33.45	94,400
Mar 13, 2024	32.47	33.23	32.47	33.12	33.06	71,200
Mar 12, 2024	32.64	33.00	32.53	32.78	32.72	47,800
Mar 11, 2024	32.55	32.78	32.31	32.69	32.63	127,200
Mar 08, 2024	32.08	32.50	32.03	32.26	32.20	150,000
Mar 07, 2024	32.73	32.82	32.08	32.08	32.02	58,000
Mar 06, 2024	32.01	32.70	31.87	32.41	32.35	110,900
Mar 05, 2024	31.84	32.31	31.43	32.17	32.11	132,600
Mar 04, 2024	32.22	32.42	31.46	31.89	31.83	88,800
Mar 01, 2024	32.55	33.39	32.39	32.46	32.40	255,800
Feb 29, 2024	33.96	34.03	32.31	32.31	32.25	709,700
Feb 28, 2024	33.78	33.78	33.32	33.56	33.50	80,400
Feb 27, 2024	33.54	34.20	33.42	33.78	33.72	88,100
Feb 26, 2024	34.09	34.17	33.54	33.58	33.52	46,900
Feb 23, 2024	34.38	34.38	33.64	33.86	33.80	62,400
Feb 22, 2024	34.79	34.79	33.83	34.11	34.05	56,100
Feb 21, 2024	34.83	34.83	34.19	34.34	34.28	55,500
Feb 20, 2024	34.95	34.99	34.11	34.36	34.30	120,400
Feb 16, 2024	34.40	35.46	34.26	35.00	34.94	77,700
Feb 15, 2024	34.37	34.93	33.76	34.90	34.84	90,700
Feb 14, 2024	33.88	34.83	33.28	34.78	34.72	155,100
Feb 13, 2024	34.58	34.58	33.70	34.21	34.15	46,200
Feb 12, 2024	34.37	35.60	34.34	35.50	35.44	90,600
Feb 09, 2024	34.89	35.15	34.61	34.85	34.79	25,700
Feb 08, 2024	35.25	35.80	35.06	35.07	35.01	37,100
Feb 07, 2024	35.24	35.56	35.12	35.24	35.18	21,100
Feb 06, 2024	35.36	35.79	35.34	35.75	35.69	47,200
Feb 05, 2024	35.30	35.58	34.90	35.36	35.30	26,400
Feb 02, 2024	34.90	35.31	34.90	35.31	35.25	18,800
Feb 01, 2024	35.23	35.58	34.98	35.41	35.35	33,200
Jan 31, 2024	34.60	35.12	34.39	34.58	34.52	52,800
Jan 30, 2024	34.71	34.93	34.26	34.75	34.69	81,000
Jan 29, 2024	35.93	36.03	35.07	35.07	35.01	20,500
Jan 26, 2024	35.84	36.01	35.21	35.93	35.87	79,200
Jan 25, 2024	35.29	35.50	34.50	35.47	35.41	46,700
Jan 24, 2024	35.45	36.82	34.95	35.09	35.03	301,700
Jan 23, 2024	33.12	33.62	32.74	33.50	33.44	184,900
Jan 22, 2024	33.27	33.55	33.23	33.50	33.44	108,500
Jan 19, 2024	33.42	33.42	32.80	33.31	33.25	93,100
Jan 18, 2024	33.74	33.80	33.27	33.33	33.27	38,400
Jan 17, 2024	33.03	33.29	32.79	33.25	33.19	43,900
Jan 16, 2024	33.50	33.71	33.07	33.29	33.23	26,900
Jan 15, 2024	33.16	33.49	33.15	33.31	33.25	9,500
Jan 12, 2024	33.42	33.73	33.29	33.33	33.27	30,500
Jan 11, 2024	33.85	34.35	33.49	33.75	33.69	65,000
Jan 10, 2024	33.39	34.18	33.39	33.85	33.79	49,700
Jan 09, 2024	33.76	33.93	33.56	33.60	33.54	25,100
Jan 08, 2024	33.71	34.09	33.65	33.84	33.78	23,300
Jan 05, 2024	33.11	33.75	33.11	33.71	33.65	24,400
Jan 04, 2024	33.89	34.04	33.31	33.38	33.32	28,700
Jan 03, 2024	34.01	34.08	33.26	33.77	33.71	41,800
Jan 02, 2024	35.15	35.24	34.00	34.21	34.15	35,900
Dec 29, 2023	34.86	35.35	34.76	34.86	34.80	27,700
Dec 28, 2023	34.67	34.83	34.49	34.68	34.62	43,700
Dec 28, 2023	0.06 Dividend
Dec 27, 2023	34.68	35.24	34.50	34.67	34.55	41,000
Dec 22, 2023	34.74	35.30	34.48	35.16	35.04	35,300
Dec 21, 2023	33.70	34.73	33.70	34.60	34.48	59,600
Dec 20, 2023	33.13	34.25	33.13	33.85	33.73	73,600
Dec 19, 2023	33.99	33.99	33.40	33.63	33.51	63,000
Dec 18, 2023	33.35	33.95	33.35	33.52	33.40	21,500
Dec 15, 2023	34.12	34.12	33.15	33.48	33.36	59,200
Dec 14, 2023	33.30	34.17	33.11	34.00	33.88	120,300
Dec 13, 2023	33.03	33.44	33.00	33.28	33.16	54,200
Dec 12, 2023	34.44	34.44	32.03	33.10	32.99	127,900
Dec 11, 2023	34.78	34.92	34.48	34.48	34.36	49,500
Dec 08, 2023	33.98	35.43	33.98	35.06	34.94	78,900
Dec 07, 2023	33.76	33.99	33.28	33.94	33.82	80,500
Dec 06, 2023	32.77	33.76	32.77	33.56	33.44	47,600
Dec 05, 2023	33.19	33.19	32.59	32.75	32.64	74,500
Dec 04, 2023	33.09	33.57	33.08	33.17	33.05	46,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,835.57-176.15(-0.80%)

S&P 5005,059.47-11.08(-0.22%)

DOW38,395.06-108.63(-0.28%)

CAD/USD0.7291-0.0030(-0.41%)

CRUDE OIL82.69-0.67(-0.80%)

Bitcoin CAD88,873.74-2,663.06(-2.91%)

STOCKS SHED GAINS, TESLA SURGES DAY AFTER EARNINGS

Spin Master Corp. (TOY.TO)

S&P/TSX
21,835.57
-176.15(-0.80%)

S&P 500
5,059.47
-11.08(-0.22%)

DOW
38,395.06
-108.63(-0.28%)

CAD/USD
0.7291
-0.0030(-0.41%)

CRUDE OIL
82.69
-0.67(-0.80%)

Bitcoin CAD
88,873.74
-2,663.06(-2.91%)