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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.94	19.67	19.67	20.28	19.58	132,855
February 19, 2026	19.8	19.87	19.87	19.95	19.49	74,916
February 18, 2026	19.85	19.8	19.8	19.95	19.64	79,602
February 17, 2026	19.46	19.86	19.86	20.11	19.46	127,272
February 13, 2026	19.98	19.62	19.62	19.98	19.41	115,900
February 12, 2026	19.43	19.37	19.37	19.98	19.1	170,532
February 11, 2026	20.07	19.41	19.41	20.22	19.15	181,908
February 10, 2026	20	20.24	20.24	20.55	20	103,630
February 09, 2026	19.59	19.86	19.86	20.13	19.53	99,900
February 06, 2026	19.35	19.69	19.69	19.71	19.35	84,240
February 05, 2026	19.38	19.2	19.2	19.61	19.16	99,100
February 04, 2026	19.03	19.66	19.66	19.93	19.03	139,712
February 03, 2026	18.92	19.1	19.1	19.25	18.86	97,344
February 02, 2026	18.74	18.92	18.92	18.94	18.61	100,700
January 30, 2026	18.7	18.61	18.61	18.75	18.49	123,300
January 29, 2026	18.62	18.8	18.8	18.88	18.48	214,048
January 28, 2026	19.01	18.69	18.69	19.18	18.64	194,900
January 27, 2026	19.48	18.99	18.99	19.73	18.87	119,334
January 26, 2026	19.4	19.55	19.55	19.72	19.29	58,400
January 23, 2026	19.36	19.46	19.46	19.6	19.31	59,324
January 22, 2026	19.4	19.35	19.35	19.75	19.29	141,708
January 21, 2026	18.46	19.13	19.13	19.2	18.46	155,332
January 20, 2026	18.51	18.55	18.55	18.98	18.47	100,527
January 19, 2026	18.71	18.64	18.64	18.78	18.53	110,305
January 16, 2026	19.08	18.82	18.82	19.13	18.79	114,823
January 15, 2026	18.81	19.06	19.06	19.07	18.81	102,400
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

Spin Master Corp. (TOY.TO) TSX