Spin Master Corp. - TOY.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	20.86	20.57	20.57	20.9	20.48	41,516
December 04, 2025	20.77	20.75	20.75	20.91	20.6	61,500
December 03, 2025	20.63	20.82	20.82	20.92	20.56	65,956
December 02, 2025	20.28	20.5	20.5	20.55	20.18	88,000
December 01, 2025	20.31	20.44	20.44	20.64	20.31	37,200
November 28, 2025	20.26	20.59	20.59	20.65	20.04	120,400
November 27, 2025	20.35	20.23	20.23	20.36	20.09	74,714
November 26, 2025	20.2	20.28	20.28	20.59	20.09	86,832
November 25, 2025	19.87	20.14	20.14	20.18	19.67	166,955
November 24, 2025	19.51	19.65	19.65	19.73	19.32	126,025
November 21, 2025	19	19.7	19.7	19.75	19	116,737
November 20, 2025	19.54	19.05	19.05	19.84	18.94	189,469
November 19, 2025	19.85	19.48	19.48	19.85	19.36	82,123
November 18, 2025	19.32	19.71	19.71	19.75	19.2	110,947
November 17, 2025	19.53	19.34	19.34	19.89	19.18	79,100
November 14, 2025	20.16	19.69	19.69	20.16	19.6	112,800
November 13, 2025	20	20.29	20.29	20.31	19.98	72,500
November 12, 2025	20.41	20	20	20.66	19.96	63,600
November 11, 2025	19.94	20.35	20.35	20.45	19.94	120,400
November 10, 2025	19.93	19.94	19.94	20.39	19.87	80,300
November 07, 2025	19.79	19.9	19.9	19.96	19.54	126,927
November 06, 2025	20.2	20	20	20.35	19.92	81,500
November 05, 2025	19.85	20.37	20.37	20.58	19.69	101,300
November 04, 2025	20.44	19.93	19.93	20.46	19.9	99,600
November 03, 2025	20.7	20.68	20.68	21.11	20.4	233,900
October 31, 2025	21.11	20.83	20.83	21.41	20.24	303,990
October 30, 2025	20.84	21.22	21.22	22.58	20.75	493,012
October 29, 2025	20.13	19.32	19.32	20.13	19.28	303,447
October 28, 2025	20.01	20.13	20.13	20.38	19.9	104,900
October 27, 2025	20.51	20.01	20.01	20.53	19.9	161,600
October 24, 2025	20.58	20.52	20.52	20.91	20.51	209,222
October 23, 2025	20.1	20.53	20.53	20.69	20.1	132,347
October 22, 2025	20	20.12	20.12	20.28	19.9	137,100
October 21, 2025	19.63	20.07	20.07	20.26	19.63	205,438
October 20, 2025	19.16	19.63	19.63	19.8	19.14	281,003
October 17, 2025	18.91	19.08	19.08	19.21	18.91	121,709
October 16, 2025	18.7	18.99	18.99	19.53	18.7	182,400
October 15, 2025	19	18.7	18.7	19.05	18.6	98,100
October 14, 2025	18.66	18.9	18.9	19.01	18.54	157,800
October 10, 2025	19.11	18.6	18.6	19.11	18.51	171,527
October 09, 2025	19.37	19	19	19.4	18.96	112,000
October 08, 2025	19.19	19.36	19.36	19.47	19.19	160,628
October 07, 2025	19.81	19.27	19.27	19.81	19.22	148,900
October 06, 2025	19.7	19.8	19.8	19.98	19.55	191,340
October 03, 2025	19.56	19.69	19.69	19.95	19.55	144,706
October 02, 2025	19.5	19.55	19.55	19.63	19.32	80,200
October 01, 2025	19.29	19.43	19.43	19.59	19.27	142,200
September 30, 2025	19.16	19.21	19.21	19.35	18.99	344,857
September 29, 2025	19.84	19.24	19.24	20	18.98	520,300
September 26, 2025	21	19.64	19.64	21.02	19.56	446,500
September 25, 2025	21.53	21.1	21.1	21.54	21.05	138,472
September 24, 2025	21.91	21.67	21.67	22.08	21.6	106,200
September 23, 2025	22.01	21.74	21.74	22.45	21.73	139,859
September 22, 2025	22.11	22.07	22.07	22.4	21.97	70,300
September 19, 2025	23.15	22.19	22.19	23.15	22.09	157,355
September 18, 2025	22.39	22.33	22.33	22.43	22.17	93,253
September 17, 2025	22	22.19	22.19	22.9	22	120,300
September 16, 2025	22.05	22.04	22.04	22.25	21.61	125,100
September 15, 2025	21.89	22.01	22.01	22.28	21.89	90,923
September 12, 2025	22.2	21.89	21.89	22.2	21.78	85,727

Spin Master Corp. (TOY.TO) TSX