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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	21.98	22.06	22.06	22.26	21.98	177,000
September 10, 2025	22.08	22.03	22.03	22.3	21.92	94,831
September 09, 2025	22.69	22.28	22.28	22.69	22.28	65,600
September 08, 2025	22.46	22.55	22.55	22.71	22.35	68,436
September 05, 2025	22.62	22.62	22.62	22.82	22.52	71,000
September 04, 2025	22.65	22.61	22.61	22.75	22.46	55,035
September 03, 2025	22.37	22.6	22.6	22.7	22.11	119,900
September 02, 2025	22.47	22.33	22.33	22.74	22.33	87,508
August 29, 2025	22.78	22.61	22.61	22.79	22.54	103,500
August 28, 2025	22.8	22.7	22.7	22.86	22.39	205,656
August 27, 2025	23.1	22.92	22.92	23.47	22.65	68,600
August 26, 2025	23.49	23.15	23.15	23.49	23.05	66,909
August 25, 2025	23.31	23.31	23.31	23.35	23.06	113,146
August 22, 2025	22.96	23.31	23.31	23.5	22.95	70,115
August 21, 2025	22.71	22.84	22.84	22.95	22.51	46,712
August 20, 2025	22.97	22.89	22.89	23.25	22.7	60,634
August 19, 2025	23.06	23.09	23.09	23.34	23	38,900
August 18, 2025	23.06	23.06	23.06	23.37	22.84	107,539
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

Spin Master Corp. (TOY.TO) TSX