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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Spin Master Corp. (TOY.TO) TSX