Skip to main content

Spin Master Corp (TSX: TOY )

34.66 +0.02 (+0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 34.55 35.07 34.52 34.66 79,015 +0.02(+0.06%)
Mar 27, 2024 34.62 34.96 34.50 34.64 108,514 +0.28(+0.81%)
Mar 26, 2024 34.08 34.82 33.85 34.36 181,256 +0.51(+1.51%)
Mar 25, 2024 34.26 34.26 33.79 33.85 119,237 -0.19(-0.56%)
Mar 22, 2024 33.90 34.10 33.66 34.04 69,239 -0.14(-0.41%)
Mar 21, 2024 34.39 34.39 33.85 34.18 318,645 +0.16(+0.47%)
Mar 20, 2024 34.30 34.52 33.76 34.02 65,750 +0.12(+0.35%)
Mar 19, 2024 32.80 34.07 32.76 33.90 108,260 +0.95(+2.88%)
Mar 18, 2024 33.00 33.52 32.86 32.95 62,601 -0.25(-0.75%)
Mar 15, 2024 33.11 33.99 33.03 33.20 104,129 -0.31(-0.93%)
Mar 14, 2024 33.00 33.61 33.00 33.51 94,374 +0.39(+1.18%)
Mar 13, 2024 32.47 33.23 32.47 33.12 71,211 +0.34(+1.04%)
Mar 12, 2024 32.64 33.00 32.53 32.78 47,754 +0.09(+0.28%)
Mar 11, 2024 32.55 32.78 32.31 32.69 127,238 +0.43(+1.33%)
Mar 08, 2024 32.08 32.50 32.03 32.26 149,970 +0.18(+0.56%)
Mar 07, 2024 32.73 32.82 32.08 32.08 57,995 -0.33(-1.02%)
Mar 06, 2024 32.01 32.70 31.87 32.41 110,875 +0.24(+0.75%)
Mar 05, 2024 31.84 32.31 31.43 32.17 132,359 +0.28(+0.88%)
Mar 04, 2024 32.22 32.42 31.46 31.89 88,754 -0.57(-1.76%)
Mar 01, 2024 32.55 33.39 32.39 32.46 255,920 +0.15(+0.46%)
Feb 29, 2024 33.96 34.03 32.31 32.31 709,668 -1.25(-3.72%)
Feb 28, 2024 33.78 33.78 33.32 33.56 80,392 -0.22(-0.65%)
Feb 27, 2024 33.54 34.20 33.42 33.78 88,133 +0.20(+0.60%)
Feb 26, 2024 34.09 34.17 33.54 33.58 46,970 -0.28(-0.83%)
Feb 23, 2024 34.38 34.38 33.64 33.86 62,359 -0.25(-0.73%)
Feb 22, 2024 34.79 34.79 33.83 34.11 56,111 -0.23(-0.67%)
Feb 21, 2024 34.83 34.83 34.19 34.34 55,471 -0.02(-0.06%)
Feb 20, 2024 34.95 34.99 34.11 34.36 120,429 -0.64(-1.83%)
Feb 16, 2024 35.00 0 +0.10(+0.29%)
Feb 15, 2024 34.37 34.93 33.76 34.90 90,745 +0.12(+0.35%)
Feb 14, 2024 33.88 34.83 33.28 34.78 155,097 +0.57(+1.67%)
Feb 13, 2024 34.58 34.58 33.70 34.21 46,235 -1.29(-3.63%)
Feb 12, 2024 34.37 35.60 34.34 35.50 90,609 +0.65(+1.87%)
Feb 09, 2024 34.89 35.15 34.61 34.85 25,724 -0.22(-0.63%)
Feb 08, 2024 35.25 35.80 35.06 35.07 37,063 -0.17(-0.48%)
Feb 07, 2024 35.24 35.56 35.12 35.24 21,054 -0.51(-1.43%)
Feb 06, 2024 35.36 35.79 35.34 35.75 47,224 +0.39(+1.10%)
Feb 05, 2024 35.30 35.58 34.90 35.36 26,411 +0.05(+0.14%)
Feb 02, 2024 34.90 35.31 34.90 35.31 18,752 -0.10(-0.28%)
Feb 01, 2024 35.23 35.58 34.98 35.41 33,240 +0.83(+2.40%)
Jan 31, 2024 34.60 35.12 34.39 34.58 52,781 -0.17(-0.49%)
Jan 30, 2024 34.71 34.93 34.26 34.75 81,035 -0.32(-0.91%)
Jan 29, 2024 35.93 36.03 35.07 35.07 20,481 -0.86(-2.39%)
Jan 26, 2024 35.84 36.01 35.21 35.93 79,230 +0.46(+1.30%)
Jan 25, 2024 35.29 35.50 34.50 35.47 46,677 +0.38(+1.08%)
Jan 24, 2024 35.45 36.82 34.95 35.09 301,754 +1.59(+4.75%)
Jan 23, 2024 33.12 33.62 32.74 33.50 184,863 +0.00(+0.00%)
Jan 22, 2024 33.27 33.55 33.23 33.50 108,555 +0.19(+0.57%)
Jan 19, 2024 33.42 33.42 32.80 33.31 93,095 -0.02(-0.06%)
Jan 18, 2024 33.74 33.80 33.27 33.33 38,442 +0.08(+0.24%)
Jan 17, 2024 33.03 33.29 32.79 33.25 43,923 -0.04(-0.12%)
Jan 16, 2024 33.50 33.71 33.07 33.29 26,930 -0.02(-0.06%)
Jan 15, 2024 33.16 33.49 33.15 33.31 9,500 -0.02(-0.06%)
Jan 12, 2024 33.42 33.73 33.29 33.33 30,531 -0.42(-1.24%)
Jan 11, 2024 33.85 34.35 33.49 33.75 65,000 -0.10(-0.30%)
Jan 10, 2024 33.39 34.18 33.39 33.85 49,713 +0.25(+0.74%)
Jan 09, 2024 33.76 33.93 33.56 33.60 25,131 -0.24(-0.71%)
Jan 08, 2024 33.71 34.09 33.65 33.84 23,316 +0.13(+0.39%)
Jan 05, 2024 33.11 33.75 33.11 33.71 24,399 +0.33(+0.99%)
Jan 04, 2024 33.89 34.04 33.31 33.38 28,716 -0.39(-1.15%)
Jan 03, 2024 34.01 34.08 33.26 33.77 41,755 -0.44(-1.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.