Spin Master Corp. (TOY.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
01 June 2023 - 01 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 28.32 | 29.10 | 28.32 | 29.06 | 29.06 | 114,800 |
| 30 May 2024 | 28.46 | 28.65 | 28.19 | 28.45 | 28.45 | 68,800 |
| 29 May 2024 | 28.83 | 29.04 | 28.44 | 28.44 | 28.44 | 88,200 |
| 28 May 2024 | 28.76 | 29.07 | 28.76 | 29.04 | 29.04 | 65,800 |
| 27 May 2024 | 28.79 | 29.14 | 28.79 | 28.89 | 28.89 | 30,800 |
| 24 May 2024 | 28.88 | 29.28 | 28.88 | 29.07 | 29.07 | 58,400 |
| 23 May 2024 | 29.01 | 29.10 | 28.90 | 28.96 | 28.96 | 63,500 |
| 22 May 2024 | 29.00 | 29.27 | 28.88 | 29.01 | 29.01 | 45,000 |
| 21 May 2024 | 29.27 | 29.29 | 28.83 | 29.10 | 29.10 | 75,200 |
| 17 May 2024 | 29.02 | 29.59 | 29.00 | 29.45 | 29.45 | 76,100 |
| 16 May 2024 | 29.62 | 29.82 | 29.19 | 29.36 | 29.36 | 101,900 |
| 15 May 2024 | 29.56 | 29.94 | 29.52 | 29.65 | 29.65 | 104,300 |
| 14 May 2024 | 29.57 | 29.90 | 29.34 | 29.45 | 29.45 | 78,100 |
| 13 May 2024 | 29.42 | 29.74 | 29.34 | 29.59 | 29.59 | 83,300 |
| 10 May 2024 | 29.15 | 29.44 | 29.01 | 29.28 | 29.28 | 128,000 |
| 09 May 2024 | 29.09 | 29.12 | 27.52 | 29.01 | 29.01 | 425,200 |
| 08 May 2024 | 30.00 | 30.00 | 29.11 | 29.40 | 29.40 | 351,000 |
| 07 May 2024 | 30.24 | 30.45 | 30.01 | 30.26 | 30.26 | 199,300 |
| 06 May 2024 | 30.67 | 30.82 | 30.21 | 30.23 | 30.23 | 92,200 |
| 03 May 2024 | 30.84 | 31.24 | 30.33 | 30.50 | 30.50 | 230,900 |
| 02 May 2024 | 30.34 | 30.75 | 30.09 | 30.73 | 30.73 | 67,200 |
| 01 May 2024 | 29.79 | 30.64 | 29.79 | 30.34 | 30.34 | 67,300 |
| 30 Apr 2024 | 30.68 | 30.72 | 30.00 | 30.08 | 30.08 | 89,100 |
| 29 Apr 2024 | 30.42 | 30.76 | 30.35 | 30.76 | 30.76 | 59,400 |
| 26 Apr 2024 | 30.98 | 30.98 | 30.22 | 30.30 | 30.30 | 64,300 |
| 25 Apr 2024 | 31.10 | 31.31 | 30.81 | 31.12 | 31.12 | 44,900 |
| 24 Apr 2024 | 31.29 | 31.60 | 31.04 | 31.29 | 31.29 | 45,400 |
| 23 Apr 2024 | 30.74 | 31.84 | 30.74 | 31.25 | 31.25 | 117,400 |
| 22 Apr 2024 | 30.66 | 30.87 | 30.24 | 30.76 | 30.76 | 255,400 |
| 19 Apr 2024 | 31.02 | 31.17 | 30.60 | 30.61 | 30.61 | 277,800 |
| 18 Apr 2024 | 30.90 | 31.16 | 30.49 | 31.06 | 31.06 | 409,200 |
| 17 Apr 2024 | 31.25 | 31.72 | 30.83 | 31.00 | 31.00 | 328,800 |
| 16 Apr 2024 | 31.91 | 32.09 | 31.25 | 31.44 | 31.44 | 97,600 |
| 15 Apr 2024 | 32.73 | 33.07 | 31.89 | 32.08 | 32.08 | 58,200 |
| 12 Apr 2024 | 33.04 | 33.35 | 32.53 | 32.65 | 32.65 | 66,900 |
| 11 Apr 2024 | 33.03 | 33.54 | 32.91 | 32.94 | 32.94 | 89,000 |
| 10 Apr 2024 | 33.95 | 33.96 | 33.40 | 33.41 | 33.41 | 56,400 |
| 09 Apr 2024 | 33.93 | 34.36 | 33.68 | 33.69 | 33.69 | 37,100 |
| 08 Apr 2024 | 34.10 | 34.24 | 34.00 | 34.05 | 34.05 | 39,200 |
| 05 Apr 2024 | 33.52 | 34.10 | 33.50 | 34.00 | 34.00 | 92,800 |
| 04 Apr 2024 | 34.13 | 34.54 | 33.28 | 33.52 | 33.52 | 161,400 |
| 03 Apr 2024 | 34.25 | 34.62 | 34.00 | 34.37 | 34.37 | 81,400 |
| 02 Apr 2024 | 34.48 | 34.80 | 34.33 | 34.33 | 34.33 | 85,400 |
| 01 Apr 2024 | 34.75 | 35.01 | 34.50 | 34.57 | 34.57 | 41,000 |
| 28 Mar 2024 | 34.55 | 35.07 | 34.52 | 34.66 | 34.66 | 79,000 |
| 27 Mar 2024 | 34.62 | 34.96 | 34.50 | 34.64 | 34.64 | 108,500 |
| 27 Mar 2024 | 0.06 Dividend | |||||
| 26 Mar 2024 | 34.08 | 34.82 | 33.85 | 34.36 | 34.30 | 181,300 |
| 25 Mar 2024 | 34.26 | 34.26 | 33.79 | 33.85 | 33.79 | 119,200 |
| 22 Mar 2024 | 33.90 | 34.10 | 33.66 | 34.04 | 33.98 | 69,200 |
| 21 Mar 2024 | 34.39 | 34.39 | 33.85 | 34.18 | 34.12 | 318,600 |
| 20 Mar 2024 | 34.30 | 34.52 | 33.76 | 34.02 | 33.96 | 65,800 |
| 19 Mar 2024 | 32.80 | 34.07 | 32.76 | 33.90 | 33.84 | 108,200 |
| 18 Mar 2024 | 33.00 | 33.52 | 32.86 | 32.95 | 32.89 | 62,600 |
| 15 Mar 2024 | 33.11 | 33.99 | 33.03 | 33.20 | 33.14 | 104,100 |
| 14 Mar 2024 | 33.00 | 33.61 | 33.00 | 33.51 | 33.45 | 94,400 |
| 13 Mar 2024 | 32.47 | 33.23 | 32.47 | 33.12 | 33.06 | 71,200 |
| 12 Mar 2024 | 32.64 | 33.00 | 32.53 | 32.78 | 32.72 | 47,800 |
| 11 Mar 2024 | 32.55 | 32.78 | 32.31 | 32.69 | 32.63 | 127,200 |
| 08 Mar 2024 | 32.08 | 32.50 | 32.03 | 32.26 | 32.20 | 150,000 |
| 07 Mar 2024 | 32.73 | 32.82 | 32.08 | 32.08 | 32.02 | 58,000 |
| 06 Mar 2024 | 32.01 | 32.70 | 31.87 | 32.41 | 32.35 | 110,900 |
| 05 Mar 2024 | 31.84 | 32.31 | 31.43 | 32.17 | 32.11 | 132,600 |
| 04 Mar 2024 | 32.22 | 32.42 | 31.46 | 31.89 | 31.83 | 88,800 |
| 01 Mar 2024 | 32.55 | 33.39 | 32.39 | 32.46 | 32.40 | 255,800 |
| 29 Feb 2024 | 33.96 | 34.03 | 32.31 | 32.31 | 32.25 | 709,700 |
| 28 Feb 2024 | 33.78 | 33.78 | 33.32 | 33.56 | 33.50 | 80,400 |
| 27 Feb 2024 | 33.54 | 34.20 | 33.42 | 33.78 | 33.72 | 88,100 |
| 26 Feb 2024 | 34.09 | 34.17 | 33.54 | 33.58 | 33.52 | 46,900 |
| 23 Feb 2024 | 34.38 | 34.38 | 33.64 | 33.86 | 33.80 | 62,400 |
| 22 Feb 2024 | 34.79 | 34.79 | 33.83 | 34.11 | 34.05 | 56,100 |
| 21 Feb 2024 | 34.83 | 34.83 | 34.19 | 34.34 | 34.28 | 55,500 |
| 20 Feb 2024 | 34.95 | 34.99 | 34.11 | 34.36 | 34.30 | 120,400 |
| 16 Feb 2024 | 34.40 | 35.46 | 34.26 | 35.00 | 34.94 | 77,700 |
| 15 Feb 2024 | 34.37 | 34.93 | 33.76 | 34.90 | 34.84 | 90,700 |
| 14 Feb 2024 | 33.88 | 34.83 | 33.28 | 34.78 | 34.72 | 155,100 |
| 13 Feb 2024 | 34.58 | 34.58 | 33.70 | 34.21 | 34.15 | 46,200 |
| 12 Feb 2024 | 34.37 | 35.60 | 34.34 | 35.50 | 35.44 | 90,600 |
| 09 Feb 2024 | 34.89 | 35.15 | 34.61 | 34.85 | 34.79 | 25,700 |
| 08 Feb 2024 | 35.25 | 35.80 | 35.06 | 35.07 | 35.01 | 37,100 |
| 07 Feb 2024 | 35.24 | 35.56 | 35.12 | 35.24 | 35.18 | 21,100 |
| 06 Feb 2024 | 35.36 | 35.79 | 35.34 | 35.75 | 35.69 | 47,200 |
| 05 Feb 2024 | 35.30 | 35.58 | 34.90 | 35.36 | 35.30 | 26,400 |
| 02 Feb 2024 | 34.90 | 35.31 | 34.90 | 35.31 | 35.25 | 18,800 |
| 01 Feb 2024 | 35.23 | 35.58 | 34.98 | 35.41 | 35.35 | 33,200 |
| 31 Jan 2024 | 34.60 | 35.12 | 34.39 | 34.58 | 34.52 | 52,800 |
| 30 Jan 2024 | 34.71 | 34.93 | 34.26 | 34.75 | 34.69 | 81,000 |
| 29 Jan 2024 | 35.93 | 36.03 | 35.07 | 35.07 | 35.01 | 20,500 |
| 26 Jan 2024 | 35.84 | 36.01 | 35.21 | 35.93 | 35.87 | 79,200 |
| 25 Jan 2024 | 35.29 | 35.50 | 34.50 | 35.47 | 35.41 | 46,700 |
| 24 Jan 2024 | 35.45 | 36.82 | 34.95 | 35.09 | 35.03 | 301,700 |
| 23 Jan 2024 | 33.12 | 33.62 | 32.74 | 33.50 | 33.44 | 184,900 |
| 22 Jan 2024 | 33.27 | 33.55 | 33.23 | 33.50 | 33.44 | 108,500 |
| 19 Jan 2024 | 33.42 | 33.42 | 32.80 | 33.31 | 33.25 | 93,100 |
| 18 Jan 2024 | 33.74 | 33.80 | 33.27 | 33.33 | 33.27 | 38,400 |
| 17 Jan 2024 | 33.03 | 33.29 | 32.79 | 33.25 | 33.19 | 43,900 |
| 16 Jan 2024 | 33.50 | 33.71 | 33.07 | 33.29 | 33.23 | 26,900 |
| 15 Jan 2024 | 33.16 | 33.49 | 33.15 | 33.31 | 33.25 | 9,500 |
| 12 Jan 2024 | 33.42 | 33.73 | 33.29 | 33.33 | 33.27 | 30,500 |
| 11 Jan 2024 | 33.85 | 34.35 | 33.49 | 33.75 | 33.69 | 65,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.