Spin Master Corp. (TOY.TO) TSX

18.59

+0.19(+1.03%)

Updated at June 02 04:00PM

Currency In CAD

TOY.TO Historical Return

If you invested $1000 in Spin Master Corp. (TOY.TO) 10 years ago, it would be worth $737.99 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $482.73, while $1000 invested 1 year ago would be worth $775.55. This corresponds to total returns of -26.2%, -51.73%, -22.44%, respectively, with annualized returns of -2.99%, -13.55%, -22.44%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

TOY.TO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	18.36	18.59	18.59	18.77	18.31	176,290
June 01, 2026	18.59	18.4	18.4	18.84	18.23	122,665
May 29, 2026	18.53	18.68	18.68	18.75	18.41	414,311
May 28, 2026	18.36	18.58	18.58	18.74	18.18	193,613
May 27, 2026	18.56	18.48	18.48	18.74	18.4	140,217
May 26, 2026	18.6	18.62	18.62	18.76	18.5	264,832
May 25, 2026	19.34	18.67	18.67	19.34	18.55	248,052
May 22, 2026	18.94	18.85	18.85	18.99	18.75	113,227
May 21, 2026	18.3	18.69	18.69	18.84	18.01	613,504
May 20, 2026	18.35	18.3	18.3	18.58	18.18	433,460
May 19, 2026	18.71	18.21	18.21	18.71	18.17	255,271
May 15, 2026	19.01	18.82	18.82	19.02	18.71	65,003
May 14, 2026	18.51	18.88	18.88	19.02	18.35	209,615
May 13, 2026	18.95	18.39	18.39	19.14	18.27	493,053
May 12, 2026	19.29	19.09	19.09	19.56	18.8	590,083
May 11, 2026	19.83	19.31	19.31	19.89	19.22	183,982
May 08, 2026	20.09	19.84	19.84	20.1	19.63	191,751
May 07, 2026	20.35	20.03	20.03	20.59	19.93	254,664
May 06, 2026	20.51	20.34	20.34	20.83	20.32	279,221
May 05, 2026	20.57	20.49	20.49	20.73	20.32	240,454
May 04, 2026	20.29	20.53	20.53	20.81	20.29	300,495
May 01, 2026	20.5	20.35	20.35	20.85	20.11	320,671
April 30, 2026	18.81	20.64	20.64	20.7	18.75	760,098
April 29, 2026	18.25	17.89	17.89	18.68	17.69	301,700
April 28, 2026	18.48	18.29	18.29	18.53	18.2	126,587
April 27, 2026	18.74	18.45	18.45	18.8	18.43	111,420
April 24, 2026	18.7	18.72	18.72	18.82	18.6	98,961
April 23, 2026	18.75	18.77	18.77	19.04	18.6	89,769
April 22, 2026	19.17	18.77	18.77	19.17	18.62	73,762
April 21, 2026	18.36	18.68	18.68	19.01	18.35	182,063
April 20, 2026	18.71	18.3	18.3	18.8	18.3	156,266
April 17, 2026	18.37	18.7	18.7	18.93	18.37	189,390
April 16, 2026	18.1	18.3	18.3	18.44	18.1	200,722
April 15, 2026	18.65	18.11	18.11	18.65	17.92	137,466
April 14, 2026	18.63	18.61	18.61	18.84	18.5	173,017
April 13, 2026	18.5	18.5	18.5	18.68	18.34	133,440
April 10, 2026	18.71	18.63	18.63	19.01	18.44	117,299
April 09, 2026	18.44	18.69	18.69	18.83	18.29	137,174
April 08, 2026	18.24	18.52	18.52	18.82	18.24	286,825
April 07, 2026	17.9	18.03	18.03	18.14	17.72	230,800
April 06, 2026	17.67	18.04	18.04	18.07	17.62	189,940
April 02, 2026	17.58	17.69	17.69	17.8	17.32	153,174
April 01, 2026	17.8	17.73	17.73	18.13	17.66	76,534
March 31, 2026	17.88	17.78	17.78	17.98	17.6	279,383
March 30, 2026	17.69	17.65	17.65	17.91	17.52	133,533
March 27, 2026	17.88	17.6	17.6	17.92	17.5	117,091
March 26, 2026	17.9	17.93	17.81	18.38	17.85	108,347
March 25, 2026	17.91	18.05	17.93	18.22	17.84	78,325
March 24, 2026	18.03	17.79	17.67	18.08	17.79	94,067
March 23, 2026	17.72	18.04	17.92	18.18	17.62	171,107
March 20, 2026	17.46	17.44	17.32	17.68	17.13	233,476
March 19, 2026	17.91	17.49	17.37	17.91	17.27	371,070
March 18, 2026	18.25	17.84	17.72	18.46	17.77	500,782
March 17, 2026	18.72	18.48	18.36	18.91	18.34	298,798
March 16, 2026	18.61	18.69	18.56	18.77	18.38	141,806
March 13, 2026	18.6	18.6	18.48	18.79	18.49	233,984
March 12, 2026	18.7	18.57	18.45	18.93	18.48	151,941
March 11, 2026	19.01	18.84	18.71	19.16	18.77	154,403
March 10, 2026	18.8	19.08	18.95	19.3	18.75	143,831
March 09, 2026	18.2	18.94	18.81	18.96	18.2	141,947