Spin Master Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	30.350	31.250	30.195	31.020	29.786	119,900
2025-02-19	30.470	30.470	30.010	30.350	29.143	39,900
2025-02-18	29.930	30.240	29.930	30.140	28.941	44,000
2025-02-14	30.180	30.180	29.960	30.110	28.912	57,500
2025-02-13	30.270	30.320	29.960	30.180	28.979	41,000
2025-02-12	30.130	30.425	29.940	30.070	28.874	73,900
2025-02-11	30.290	30.580	30.160	30.530	29.315	47,600
2025-02-10	31.000	31.000	30.420	30.520	29.306	26,000
2025-02-07	31.090	31.210	30.500	31.090	29.853	65,700
2025-02-06	30.840	31.030	30.320	30.900	29.671	39,900
2025-02-05	30.170	30.750	29.940	30.650	29.431	90,800
2025-02-04	30.790	30.790	29.730	30.230	29.027	69,900
2025-02-03	29.510	30.830	29.330	30.630	29.411	83,100
2025-01-31	31.930	31.930	30.365	30.770	29.546	81,200
2025-01-30	31.640	32.170	31.640	31.930	30.660	41,400
2025-01-29	32.060	32.100	31.100	31.800	30.535	43,500
2025-01-28	31.600	32.220	31.190	32.200	30.919	43,600
2025-01-27	31.470	31.970	31.470	31.830	30.564	29,800
2025-01-24	32.100	32.340	31.800	31.890	30.621	24,800
2025-01-23	31.070	31.890	31.070	31.810	30.544	29,000
2025-01-22	31.050	31.590	30.830	31.380	30.132	37,300
2025-01-21	31.120	31.560	30.880	31.320	30.074	35,800
2025-01-20	31.300	31.580	31.080	31.470	30.218	11,200
2025-01-17	31.730	31.770	31.260	31.350	30.103	47,400
2025-01-16	31.700	32.110	30.950	31.720	30.458	57,800
2025-01-15	31.760	31.890	31.280	31.430	30.180	48,800
2025-01-14	31.330	31.730	31.010	31.500	30.247	43,500
2025-01-13	32.010	32.010	31.080	31.130	29.891	72,500
2025-01-10	32.220	32.350	31.670	31.750	30.487	94,300
2025-01-09	32.280	33.000	32.030	32.220	30.938	11,500
2025-01-08	33.360	33.370	32.360	32.570	31.274	62,800
2025-01-07	33.750	34.000	33.250	33.510	32.177	93,400
2025-01-06	33.390	33.900	33.280	33.510	32.177	44,200
2025-01-03	33.690	34.050	33.390	33.620	32.282	56,300
2025-01-02	34.440	34.450	33.450	33.770	32.426	16,800
2024-12-31	33.400	34.000	33.400	33.870	32.522	28,500
2024-12-30	33.440	33.680	33.220	33.540	32.206	33,200
2024-12-27	33.020	33.680	32.980	33.610	32.273	21,800
2024-12-24	33.610	33.610	33.160	33.610	32.158	15,500
2024-12-23	33.120	33.760	33.120	33.500	32.052	36,100
2024-12-20	32.670	33.810	32.670	33.510	32.062	40,700
2024-12-19	32.910	33.520	32.830	33.010	31.583	50,400
2024-12-18	32.840	33.900	32.840	33.030	31.603	65,900
2024-12-17	33.020	33.750	32.110	33.500	32.052	131,900
2024-12-16	33.550	33.900	33.390	33.510	32.062	42,400
2024-12-13	33.680	34.240	33.600	33.800	32.339	21,700
2024-12-12	34.000	34.000	33.090	33.860	32.397	45,300
2024-12-11	34.050	34.255	33.550	34.100	32.626	86,400
2024-12-10	34.510	34.800	33.150	33.910	32.445	212,900
2024-12-09	34.660	34.950	34.140	34.810	33.306	102,700
2024-12-06	34.600	34.960	34.070	34.570	33.076	58,400
2024-12-05	34.650	35.440	33.750	34.470	32.980	121,500
2024-12-04	33.020	34.750	33.020	34.580	33.086	129,000
2024-12-03	33.050	33.130	32.740	32.940	31.517	25,100
2024-12-02	32.650	33.230	32.435	33.020	31.593	35,000
2024-11-29	32.270	32.840	32.270	32.620	31.210	31,700
2024-11-28	32.500	32.600	32.070	32.440	31.038	10,900
2024-11-27	31.740	32.590	31.740	32.430	31.029	38,700
2024-11-26	32.170	32.230	31.650	31.950	30.569	39,700
2024-11-25	31.740	32.350	31.720	32.280	30.885	60,500

← NewerPage 8 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-25	0.1200 CAD
2026-06-26	0.1200 CAD
2026-03-27	0.1200 CAD
2025-12-24	0.1200 CAD
2025-09-26	0.1200 CAD
2025-06-27	0.1200 CAD
2025-03-28	0.1200 CAD
2024-12-27	0.1200 CAD
2024-09-27	0.1200 CAD
2024-06-28	0.1200 CAD
2024-03-27	0.0600 CAD
2023-12-28	0.0600 CAD
2023-09-28	0.0600 CAD
2023-06-29	0.0600 CAD
2023-03-30	0.0600 CAD
2022-12-29	0.0600 CAD
2022-09-28	0.0600 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.