Spin Master Corp. (TOY.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

42.72

-0.09

(-0.21%)

At close: 03:59PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 21, 2022	42.81	42.87	41.67	42.72	42.72	56,200
Jan. 20, 2022	44.40	44.76	42.81	42.81	42.81	23,300
Jan. 19, 2022	44.22	44.99	43.43	43.70	43.70	38,700
Jan. 18, 2022	45.35	45.87	44.15	44.18	44.18	44,900
Jan. 17, 2022	46.13	46.45	45.82	45.82	45.82	15,500
Jan. 14, 2022	44.89	45.95	44.88	45.75	45.75	29,300
Jan. 13, 2022	45.10	46.49	45.10	45.38	45.38	50,500
Jan. 12, 2022	45.38	46.50	45.14	45.48	45.48	24,500
Jan. 11, 2022	45.26	46.51	44.91	45.65	45.65	53,300
Jan. 10, 2022	45.25	45.44	43.42	45.06	45.06	42,300
Jan. 07, 2022	45.95	45.95	44.96	45.37	45.37	33,100
Jan. 06, 2022	46.65	46.65	44.25	45.00	45.00	65,000
Jan. 05, 2022	48.43	48.50	45.89	46.25	46.25	75,100
Jan. 04, 2022	48.26	48.71	47.21	48.43	48.43	79,400
Dec. 31, 2021	48.01	48.51	47.54	47.94	47.94	41,700
Dec. 30, 2021	47.19	48.30	46.94	48.00	48.00	56,000
Dec. 29, 2021	45.47	47.07	44.03	46.81	46.81	52,200
Dec. 24, 2021	45.15	45.65	45.00	45.28	45.28	7,000
Dec. 23, 2021	45.44	46.13	44.36	45.00	45.00	28,600
Dec. 22, 2021	44.35	45.43	43.65	45.11	45.11	34,700
Dec. 21, 2021	43.46	44.67	43.39	43.91	43.91	74,900
Dec. 20, 2021	42.95	43.15	42.25	42.65	42.65	25,400
Dec. 17, 2021	42.92	43.90	42.56	43.41	43.41	46,000
Dec. 16, 2021	43.56	44.03	43.23	43.64	43.64	51,300
Dec. 15, 2021	41.98	43.57	41.06	43.26	43.26	66,900
Dec. 14, 2021	42.26	42.89	41.83	41.98	41.98	66,300
Dec. 13, 2021	43.56	43.70	42.34	42.67	42.67	55,300
Dec. 10, 2021	43.44	43.55	42.50	43.46	43.46	54,200
Dec. 09, 2021	43.57	43.87	43.15	43.29	43.29	28,400
Dec. 08, 2021	44.47	44.47	43.33	43.57	43.57	71,200
Dec. 07, 2021	44.73	45.05	43.79	44.29	44.29	27,600
Dec. 06, 2021	43.28	44.45	42.57	44.16	44.16	37,900
Dec. 03, 2021	44.17	44.82	42.60	43.31	43.31	54,800
Dec. 02, 2021	44.61	44.99	43.81	44.07	44.07	66,800
Dec. 01, 2021	46.48	47.31	44.77	44.79	44.79	58,300
Nov. 30, 2021	48.21	48.21	45.35	46.28	46.28	87,500
Nov. 29, 2021	46.26	48.55	46.14	48.21	48.21	204,800
Nov. 26, 2021	46.01	47.05	45.72	46.27	46.27	45,700
Nov. 25, 2021	46.97	47.47	46.79	47.20	47.20	10,800
Nov. 24, 2021	46.95	47.39	46.23	46.97	46.97	31,300
Nov. 23, 2021	48.49	48.49	46.32	47.22	47.22	91,800
Nov. 22, 2021	48.96	48.96	47.43	48.16	48.16	65,400
Nov. 19, 2021	49.10	49.63	48.69	48.96	48.96	35,200
Nov. 18, 2021	50.06	50.10	48.92	49.10	49.10	41,400
Nov. 17, 2021	48.95	50.35	48.95	50.06	50.06	96,800
Nov. 16, 2021	48.16	49.43	47.77	49.02	49.02	38,700
Nov. 15, 2021	48.11	48.59	47.84	48.20	48.20	50,400
Nov. 12, 2021	48.00	48.20	47.50	47.98	47.98	50,100
Nov. 11, 2021	48.32	48.65	47.73	47.93	47.93	25,000
Nov. 10, 2021	48.17	49.57	48.04	48.41	48.41	121,600
Nov. 09, 2021	48.90	48.93	47.12	48.93	48.93	85,000
Nov. 08, 2021	48.93	49.00	48.00	48.94	48.94	142,800
Nov. 05, 2021	48.19	48.86	45.44	48.67	48.67	277,200
Nov. 04, 2021	45.20	48.80	45.20	48.00	48.00	496,300
Nov. 03, 2021	42.09	43.40	40.58	41.90	41.90	271,000
Nov. 02, 2021	43.29	43.29	41.65	42.15	42.15	63,300
Nov. 01, 2021	42.97	43.53	42.31	42.65	42.65	43,800
Oct. 29, 2021	43.01	43.50	42.60	42.84	42.84	114,900
Oct. 28, 2021	41.70	43.62	41.50	43.33	43.33	57,400
Oct. 27, 2021	41.75	42.00	41.01	41.40	41.40	36,200
Oct. 26, 2021	42.24	42.30	41.31	41.61	41.61	35,300
Oct. 25, 2021	42.00	42.26	41.76	42.00	42.00	45,200
Oct. 22, 2021	42.66	43.04	41.85	42.00	42.00	47,200
Oct. 21, 2021	41.99	42.58	41.70	42.25	42.25	43,000
Oct. 20, 2021	42.32	42.64	41.63	41.91	41.91	32,700
Oct. 19, 2021	42.20	42.33	41.48	42.32	42.32	50,200
Oct. 18, 2021	42.41	42.62	41.89	42.16	42.16	51,300
Oct. 15, 2021	43.53	43.53	42.20	42.57	42.57	51,500
Oct. 14, 2021	42.11	43.90	41.79	43.34	43.34	117,500
Oct. 13, 2021	41.24	42.25	41.09	41.70	41.70	57,200
Oct. 12, 2021	41.47	41.47	40.26	40.94	40.94	102,300
Oct. 08, 2021	41.76	42.34	41.10	41.50	41.50	41,400
Oct. 07, 2021	41.52	42.02	40.90	41.62	41.62	83,300
Oct. 06, 2021	41.97	42.06	40.71	41.50	41.50	69,900
Oct. 05, 2021	42.55	43.65	42.04	42.06	42.06	110,500
Oct. 04, 2021	41.68	42.44	41.27	42.32	42.32	109,600
Oct. 01, 2021	40.95	41.68	39.85	41.59	41.59	105,500
Sep. 30, 2021	41.60	42.28	41.04	41.11	41.11	52,700
Sep. 29, 2021	41.76	42.00	40.91	41.25	41.25	53,500
Sep. 28, 2021	44.10	44.10	41.08	41.62	41.62	203,400
Sep. 27, 2021	43.57	44.96	43.57	44.25	44.25	52,100
Sep. 24, 2021	43.40	44.09	42.96	43.81	43.81	82,400
Sep. 23, 2021	42.60	43.58	42.60	43.50	43.50	49,000
Sep. 22, 2021	42.11	43.06	41.59	43.00	43.00	49,700
Sep. 21, 2021	42.25	42.62	41.87	42.01	42.01	43,100
Sep. 20, 2021	42.02	42.38	40.88	42.24	42.24	129,200
Sep. 17, 2021	43.72	43.78	42.49	43.03	43.03	56,800
Sep. 16, 2021	44.00	44.00	43.10	43.29	43.29	52,900
Sep. 15, 2021	44.59	44.70	43.54	43.77	43.77	65,200
Sep. 14, 2021	44.21	44.84	43.67	44.43	44.43	110,400
Sep. 13, 2021	45.50	45.50	43.48	44.52	44.52	77,000
Sep. 10, 2021	45.46	46.42	45.35	45.42	45.42	43,600
Sep. 09, 2021	45.61	46.43	45.20	45.33	45.33	74,100
Sep. 08, 2021	46.35	47.04	45.66	46.05	46.05	74,100
Sep. 07, 2021	48.00	48.24	46.03	46.35	46.35	60,000
Sep. 03, 2021	47.91	48.57	47.80	48.10	48.10	24,200
Sep. 02, 2021	48.51	48.51	47.55	48.07	48.07	51,600
Sep. 01, 2021	48.28	48.62	47.56	48.40	48.40	38,500
Aug. 31, 2021	48.60	48.78	47.79	48.28	48.28	34,700
Aug. 30, 2021	47.82	49.07	46.32	48.37	48.37	50,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,621.39-436.79(-2.07%)

S&P 5004,397.94-84.79(-1.89%)

DOW34,265.37-450.02(-1.30%)

CAD/USD0.7948-0.0051(-0.64%)

CRUDE OIL84.83-0.72(-0.84%)

BTC-CAD44,735.17-4,721.99(-9.55%)

Spin Master Corp. (TOY.TO)

S&P/TSX
20,621.39
-436.79(-2.07%)

S&P 500
4,397.94
-84.79(-1.89%)

DOW
34,265.37
-450.02(-1.30%)

CAD/USD
0.7948
-0.0051(-0.64%)

CRUDE OIL
84.83
-0.72(-0.84%)

BTC-CAD
44,735.17
-4,721.99(-9.55%)