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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	23.29	23.04	23.04	23.36	22.97	85,317
August 14, 2025	22.88	23.12	23.12	23.2	22.52	92,804
August 13, 2025	22.64	22.86	22.86	23.07	22.4	136,445
August 12, 2025	21.6	22.38	22.38	22.52	21.46	160,600
August 11, 2025	21.51	21.58	21.58	21.71	21.14	247,200
August 08, 2025	21.33	21.53	21.53	21.66	20.96	290,900
August 07, 2025	21.61	21.17	21.17	21.99	20.94	145,500
August 06, 2025	21.77	21.35	21.35	22.17	21.14	224,889
August 05, 2025	22.15	21.75	21.75	22.15	21.69	224,800
August 01, 2025	21.49	22.1	22.1	23.32	21.11	520,100
July 31, 2025	22.17	22.8	22.8	22.81	20.3	830,034
July 30, 2025	25.07	24.93	24.93	25.26	24.67	248,234
July 29, 2025	25.16	25.13	25.13	25.42	24.94	145,800
July 28, 2025	25.51	25.01	25.01	25.73	24.71	140,100
July 25, 2025	25.41	25.53	25.53	25.75	25.36	175,700
July 24, 2025	25.65	25.69	25.69	25.92	25.57	173,619
July 23, 2025	26.13	25.86	25.86	26.34	25.75	80,441
July 22, 2025	25.63	26.2	26.2	26.28	25.63	112,403
July 21, 2025	25.51	25.63	25.63	25.69	25.33	58,513
July 18, 2025	25.5	25.3	25.3	25.61	25.13	85,714
July 17, 2025	24.64	25.49	25.49	25.49	24.51	91,302
July 16, 2025	24.44	24.74	24.74	24.88	24.41	91,305
July 15, 2025	24.49	24.48	24.48	24.64	24.39	84,800
July 14, 2025	24.42	24.6	24.6	24.69	24.33	66,800
July 11, 2025	24.93	24.5	24.5	24.93	24.19	104,600
July 10, 2025	24.63	25.01	25.01	25.29	24.63	126,791
July 09, 2025	24.43	24.63	24.63	24.94	24.27	174,500
July 08, 2025	23.9	24.5	24.5	24.55	23.8	231,013
July 07, 2025	23.69	23.7	23.7	23.83	23.3	807,115
July 04, 2025	23.87	23.58	23.58	23.97	23.56	30,806
July 03, 2025	23.92	23.87	23.87	24.19	23.79	254,900
July 02, 2025	23.2	23.7	23.7	23.81	23.15	821,536
June 30, 2025	22.66	23.11	23.11	23.19	22.66	615,609
June 27, 2025	23.18	22.73	22.73	23.23	22.65	409,532
June 26, 2025	23.37	23.23	23.11	23.48	23.18	80,247
June 25, 2025	23.68	23.37	23.25	23.68	23.28	95,600
June 24, 2025	23.42	23.51	23.39	23.79	23.28	150,900
June 23, 2025	23.2	23.22	23.1	23.4	23.12	102,100
June 20, 2025	22.52	23.33	23.33	23.58	22.52	920,500
June 19, 2025	23.55	23.4	23.4	23.83	23.3	59,300
June 18, 2025	23.48	23.51	23.51	24.02	23.44	111,316
June 17, 2025	23.64	23.51	23.51	23.82	23.32	100,900
June 16, 2025	23.56	23.69	23.69	23.74	23.15	129,525
June 13, 2025	23.4	23.55	23.55	23.7	23.14	116,402
June 12, 2025	23.71	23.49	23.49	23.86	23.44	145,547
June 11, 2025	23.9	23.73	23.73	24.25	23.69	192,188
June 10, 2025	23.9	24.25	24.25	24.52	23.86	74,072
June 09, 2025	23.51	23.92	23.92	23.92	23.35	153,901
June 06, 2025	24.04	23.65	23.65	24.04	23.57	72,481
June 05, 2025	24.42	23.92	23.92	24.6	23.89	102,700
June 04, 2025	24.42	24.46	24.46	24.8	24.3	61,200
June 03, 2025	23.41	24.54	24.54	24.63	23.41	109,100
June 02, 2025	23.99	23.62	23.62	24.2	23.4	112,000
May 30, 2025	23.82	24	24	24.4	23.66	145,712
May 29, 2025	24.6	24.27	24.27	24.72	24.06	89,649
May 28, 2025	24.9	24.36	24.36	25.04	24.22	95,902
May 27, 2025	24.51	25.22	25.22	25.41	24.51	53,111
May 26, 2025	24.24	25.02	25.02	25.18	24.24	19,500
May 23, 2025	24.62	24.47	24.47	24.77	24.27	36,519
May 22, 2025	24.64	24.67	24.67	24.98	24.61	41,486

Spin Master Corp. (TOY.TO) TSX