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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	19.23	18.81	18.81	19.35	18.78	287,749
January 13, 2026	20.14	19.22	19.22	20.15	19.16	175,533
January 12, 2026	20.3	20.19	20.19	20.5	20.01	69,726
January 09, 2026	20.65	20.29	20.29	20.93	20.25	98,900
January 08, 2026	20.26	20.8	20.8	20.91	20.26	104,448
January 07, 2026	20.21	20.53	20.53	20.57	20.15	81,027
January 06, 2026	19.76	20.15	20.15	20.36	19.76	109,927
January 05, 2026	19.33	19.9	19.9	19.98	19.33	120,600
January 02, 2026	19.23	19.24	19.24	19.44	19.11	62,400
December 31, 2025	19.31	19.05	19.05	19.31	18.92	66,134
December 30, 2025	19.53	19.12	19.12	19.68	19.1	145,420
December 29, 2025	20.03	19.54	19.54	20.29	19.51	165,400
December 23, 2025	20.12	19.97	19.97	20.15	19.8	75,679
December 22, 2025	20.39	20.14	20.14	20.54	20.07	94,800
December 19, 2025	20.38	20.39	20.39	20.65	20.32	108,133
December 18, 2025	20.6	20.51	20.51	20.78	20.39	103,100
December 17, 2025	20.3	20.44	20.44	20.61	20.3	90,009
December 16, 2025	20.2	20.31	20.31	20.7	20.2	109,607
December 15, 2025	20.16	20.2	20.2	20.41	20.1	145,042
December 12, 2025	20.1	20.14	20.14	20.21	19.89	125,510
December 11, 2025	19.85	19.95	19.95	20.14	19.48	131,532
December 10, 2025	20.02	19.78	19.78	20.06	19.64	191,507
December 09, 2025	20.04	19.81	19.81	20.2	19.8	81,435
December 08, 2025	20.49	19.97	19.97	20.61	19.95	88,000
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

Spin Master Corp. (TOY.TO) TSX