Skip to main content

Spin Master Corp (TSX: TOY )

30.79 -0.25 (-0.81%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 12, 2024 30.79 31.25 30.37 30.79 59,766 -0.25(-0.81%)
Nov 11, 2024 31.13 31.51 30.51 31.04 48,383 -0.21(-0.67%)
Nov 08, 2024 30.48 31.25 30.45 31.25 34,182 +0.55(+1.79%)
Nov 07, 2024 30.40 31.30 30.40 30.70 37,685 -0.10(-0.32%)
Nov 06, 2024 30.63 31.30 30.15 30.80 84,646 +0.06(+0.20%)
Nov 05, 2024 30.30 31.04 30.24 30.74 43,780 +0.48(+1.59%)
Nov 04, 2024 30.90 30.91 29.62 30.26 67,374 -0.48(-1.56%)
Nov 01, 2024 29.64 31.17 29.23 30.74 138,901 +1.27(+4.31%)
Oct 31, 2024 31.09 31.90 29.00 29.47 339,115 -3.14(-9.63%)
Oct 30, 2024 32.00 32.61 31.76 32.61 144,995 +0.45(+1.40%)
Oct 29, 2024 33.17 33.17 31.96 32.16 74,544 -0.90(-2.72%)
Oct 28, 2024 32.17 33.34 32.17 33.06 70,617 +0.70(+2.16%)
Oct 25, 2024 31.59 32.40 31.59 32.36 50,773 +0.90(+2.86%)
Oct 24, 2024 30.94 31.58 30.63 31.46 59,214 +0.45(+1.45%)
Oct 23, 2024 31.01 31.27 30.57 31.01 60,783 -0.06(-0.19%)
Oct 22, 2024 32.04 32.34 31.07 31.07 68,706 -1.28(-3.96%)
Oct 21, 2024 32.82 32.82 32.20 32.35 42,219 -0.41(-1.25%)
Oct 18, 2024 32.71 33.07 32.53 32.76 55,154 +0.26(+0.80%)
Oct 17, 2024 32.37 33.86 32.37 32.50 76,301 +0.02(+0.06%)
Oct 16, 2024 32.66 33.10 31.51 32.48 54,381 +0.46(+1.44%)
Oct 15, 2024 32.49 32.75 31.92 32.02 54,581 -0.61(-1.87%)
Oct 11, 2024 32.63 0 +0.33(+1.02%)
Oct 10, 2024 32.27 32.66 32.05 32.30 42,826 -0.04(-0.12%)
Oct 09, 2024 31.59 32.52 31.47 32.34 72,946 +0.87(+2.76%)
Oct 08, 2024 31.59 31.59 31.24 31.47 69,101 -0.08(-0.25%)
Oct 07, 2024 31.30 31.89 31.29 31.55 36,585 +0.23(+0.73%)
Oct 04, 2024 30.81 31.85 30.81 31.32 68,866 +0.64(+2.09%)
Oct 03, 2024 30.84 31.60 30.44 30.68 55,671 -0.20(-0.65%)
Oct 02, 2024 31.00 31.83 30.87 30.88 104,960 -0.12(-0.39%)
Oct 01, 2024 30.54 31.07 29.99 31.00 75,172 +0.45(+1.47%)
Sep 30, 2024 31.32 31.32 29.62 30.55 205,152 -1.07(-3.38%)
Sep 27, 2024 32.84 33.08 31.42 31.62 92,386 -1.37(-4.15%)
Sep 26, 2024 31.64 33.14 31.59 32.99 92,748 +1.48(+4.70%)
Sep 25, 2024 31.46 31.67 31.33 31.51 39,690 -0.22(-0.69%)
Sep 24, 2024 31.00 32.16 30.84 31.73 105,347 +0.85(+2.75%)
Sep 23, 2024 31.00 31.29 30.71 30.88 45,974 -0.12(-0.39%)
Sep 20, 2024 31.48 31.48 30.45 31.00 107,062 -0.36(-1.15%)
Sep 19, 2024 31.00 31.66 30.57 31.36 147,157 +0.59(+1.92%)
Sep 18, 2024 29.94 30.81 29.70 30.77 56,665 +0.96(+3.22%)
Sep 17, 2024 29.49 29.95 29.49 29.81 49,635 +0.03(+0.10%)
Sep 16, 2024 29.95 29.99 29.53 29.78 38,160 -0.16(-0.53%)
Sep 13, 2024 29.96 30.53 29.86 29.94 59,064 -0.01(-0.03%)
Sep 12, 2024 29.81 30.54 29.81 29.95 38,619 -0.16(-0.53%)
Sep 11, 2024 29.83 30.44 29.83 30.11 36,697 -0.01(-0.03%)
Sep 10, 2024 29.98 30.35 29.72 30.12 57,466 -0.17(-0.56%)
Sep 09, 2024 29.99 30.64 29.99 30.29 61,582 +0.31(+1.03%)
Sep 06, 2024 30.44 30.86 29.90 29.98 47,819 -0.80(-2.60%)
Sep 05, 2024 31.34 31.75 30.76 30.78 26,644 -0.71(-2.25%)
Sep 04, 2024 31.54 31.97 31.40 31.49 55,173 -0.25(-0.79%)
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.