Spin Master Corp. (TSX:TOY)
Canada
· Delayed Price · Currency is CAD 20.57
-0.18 (-0.87%)
At close: Dec 5, 2025
Spin Master Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.86 | 20.90 | 20.48 | 20.57 | 20.57 | -0.87% | 41,516 |
| Dec 4, 2025 | 20.77 | 20.91 | 20.60 | 20.75 | 20.75 | -0.34% | 61,495 |
| Dec 3, 2025 | 20.63 | 20.92 | 20.56 | 20.82 | 20.82 | 1.56% | 66,234 |
| Dec 2, 2025 | 20.28 | 20.55 | 20.18 | 20.50 | 20.50 | 0.29% | 87,955 |
| Dec 1, 2025 | 20.31 | 20.64 | 20.31 | 20.44 | 20.44 | -0.73% | 37,171 |
| Nov 28, 2025 | 20.26 | 20.65 | 20.04 | 20.59 | 20.59 | 1.78% | 120,373 |
| Nov 27, 2025 | 20.35 | 20.36 | 20.09 | 20.23 | 20.23 | -0.25% | 74,714 |
| Nov 26, 2025 | 20.20 | 20.59 | 20.09 | 20.28 | 20.28 | 0.70% | 87,142 |
| Nov 25, 2025 | 19.87 | 20.18 | 19.67 | 20.14 | 20.14 | 2.49% | 166,955 |
| Nov 24, 2025 | 19.51 | 19.73 | 19.32 | 19.65 | 19.65 | -0.25% | 126,025 |
| Nov 21, 2025 | 19.00 | 19.75 | 19.00 | 19.70 | 19.70 | 3.41% | 116,737 |
| Nov 20, 2025 | 19.54 | 19.84 | 18.94 | 19.05 | 19.05 | -2.21% | 189,889 |
| Nov 19, 2025 | 19.85 | 19.85 | 19.36 | 19.48 | 19.48 | -1.17% | 82,123 |
| Nov 18, 2025 | 19.32 | 19.75 | 19.20 | 19.71 | 19.71 | 1.91% | 110,947 |
| Nov 17, 2025 | 19.53 | 19.89 | 19.18 | 19.34 | 19.34 | -1.78% | 79,089 |
| Nov 14, 2025 | 20.16 | 20.16 | 19.60 | 19.69 | 19.69 | -2.96% | 112,769 |
| Nov 13, 2025 | 20.00 | 20.31 | 19.98 | 20.29 | 20.29 | 1.45% | 72,490 |
| Nov 12, 2025 | 20.41 | 20.66 | 19.96 | 20.00 | 20.00 | -1.72% | 63,616 |
| Nov 11, 2025 | 19.94 | 20.45 | 19.94 | 20.35 | 20.35 | 2.06% | 120,353 |
| Nov 10, 2025 | 19.93 | 20.39 | 19.87 | 19.94 | 19.94 | 0.20% | 80,295 |
| Nov 7, 2025 | 19.79 | 19.96 | 19.54 | 19.90 | 19.90 | -0.50% | 126,927 |
| Nov 6, 2025 | 20.20 | 20.35 | 19.92 | 20.00 | 20.00 | -1.82% | 81,495 |
| Nov 5, 2025 | 19.85 | 20.58 | 19.69 | 20.37 | 20.37 | 2.21% | 101,293 |
| Nov 4, 2025 | 20.44 | 20.46 | 19.90 | 19.93 | 19.93 | -3.63% | 99,555 |
| Nov 3, 2025 | 20.70 | 21.11 | 20.40 | 20.68 | 20.68 | -0.72% | 233,850 |
| Oct 31, 2025 | 21.11 | 21.41 | 20.24 | 20.83 | 20.83 | -1.84% | 303,990 |
| Oct 30, 2025 | 20.84 | 22.59 | 20.75 | 21.22 | 21.22 | 9.83% | 492,712 |
| Oct 29, 2025 | 20.13 | 20.13 | 19.28 | 19.32 | 19.32 | -4.02% | 303,447 |
| Oct 28, 2025 | 20.01 | 20.38 | 19.90 | 20.13 | 20.13 | 0.60% | 104,852 |
| Oct 27, 2025 | 20.51 | 20.53 | 19.90 | 20.01 | 20.01 | -2.49% | 161,570 |
| Oct 24, 2025 | 20.58 | 20.91 | 20.51 | 20.52 | 20.52 | -0.05% | 209,222 |
| Oct 23, 2025 | 20.10 | 20.69 | 20.10 | 20.53 | 20.53 | 2.04% | 132,347 |
| Oct 22, 2025 | 20.00 | 20.28 | 19.90 | 20.12 | 20.12 | 0.25% | 137,100 |
| Oct 21, 2025 | 19.63 | 20.26 | 19.63 | 20.07 | 20.07 | 2.24% | 205,438 |
| Oct 20, 2025 | 19.16 | 19.80 | 19.14 | 19.63 | 19.63 | 2.88% | 281,003 |
| Oct 17, 2025 | 18.91 | 19.21 | 18.91 | 19.08 | 19.08 | 0.47% | 121,709 |
| Oct 16, 2025 | 18.70 | 19.53 | 18.70 | 18.99 | 18.99 | 1.55% | 182,354 |
| Oct 15, 2025 | 19.00 | 19.05 | 18.60 | 18.70 | 18.70 | -1.06% | 98,088 |
| Oct 14, 2025 | 18.66 | 19.01 | 18.54 | 18.90 | 18.90 | 1.61% | 157,751 |
| Oct 10, 2025 | 19.11 | 19.11 | 18.51 | 18.60 | 18.60 | -2.11% | 171,527 |
| Oct 9, 2025 | 19.37 | 19.40 | 18.96 | 19.00 | 19.00 | -1.86% | 111,958 |
| Oct 8, 2025 | 19.19 | 19.47 | 19.19 | 19.36 | 19.36 | 0.47% | 160,628 |
| Oct 7, 2025 | 19.81 | 19.81 | 19.22 | 19.27 | 19.27 | -2.68% | 148,896 |
| Oct 6, 2025 | 19.70 | 19.98 | 19.55 | 19.80 | 19.80 | 0.56% | 191,340 |
| Oct 3, 2025 | 19.56 | 19.95 | 19.55 | 19.69 | 19.69 | 0.72% | 144,706 |
| Oct 2, 2025 | 19.50 | 19.63 | 19.32 | 19.55 | 19.55 | 0.62% | 80,196 |
| Oct 1, 2025 | 19.29 | 19.59 | 19.27 | 19.43 | 19.43 | 1.15% | 142,169 |
| Sep 30, 2025 | 19.16 | 19.35 | 18.99 | 19.21 | 19.21 | -0.16% | 344,857 |
| Sep 29, 2025 | 19.84 | 20.00 | 18.98 | 19.24 | 19.24 | -2.04% | 520,286 |
| Sep 26, 2025 | 21.00 | 21.02 | 19.56 | 19.64 | 19.64 | -6.92% | 446,474 |
| Sep 25, 2025 | 21.53 | 21.54 | 21.05 | 21.10 | 20.98 | -2.63% | 138,372 |
| Sep 24, 2025 | 21.91 | 22.08 | 21.60 | 21.67 | 21.55 | -0.32% | 106,214 |
| Sep 23, 2025 | 22.01 | 22.45 | 21.73 | 21.74 | 21.62 | -1.50% | 139,859 |
| Sep 22, 2025 | 22.11 | 22.40 | 21.97 | 22.07 | 21.94 | -0.54% | 70,294 |
| Sep 19, 2025 | 23.15 | 23.15 | 22.09 | 22.19 | 22.06 | -0.63% | 157,317 |
| Sep 18, 2025 | 22.39 | 22.43 | 22.17 | 22.33 | 22.20 | 0.63% | 93,687 |
| Sep 17, 2025 | 22.00 | 22.90 | 22.00 | 22.19 | 22.06 | 0.68% | 120,260 |
| Sep 16, 2025 | 22.05 | 22.25 | 21.61 | 22.04 | 21.91 | 0.14% | 125,057 |
| Sep 15, 2025 | 21.89 | 22.28 | 21.89 | 22.01 | 21.88 | 0.55% | 90,923 |
| Sep 12, 2025 | 22.20 | 22.20 | 21.78 | 21.89 | 21.77 | -0.77% | 85,727 |
| Sep 11, 2025 | 21.98 | 22.26 | 21.98 | 22.06 | 21.93 | 0.14% | 176,955 |
| Sep 10, 2025 | 22.08 | 22.30 | 21.92 | 22.03 | 21.90 | -1.12% | 94,831 |
| Sep 9, 2025 | 22.69 | 22.69 | 22.28 | 22.28 | 22.15 | -1.20% | 65,566 |
| Sep 8, 2025 | 22.46 | 22.71 | 22.35 | 22.55 | 22.42 | -0.31% | 68,436 |
| Sep 5, 2025 | 22.62 | 22.82 | 22.52 | 22.62 | 22.49 | 0.04% | 70,971 |
| Sep 4, 2025 | 22.65 | 22.75 | 22.46 | 22.61 | 22.48 | 0.04% | 55,035 |
| Sep 3, 2025 | 22.37 | 22.70 | 22.11 | 22.60 | 22.47 | 1.21% | 119,851 |
| Sep 2, 2025 | 22.47 | 22.74 | 22.33 | 22.33 | 22.20 | -1.24% | 87,508 |
| Aug 29, 2025 | 22.78 | 22.79 | 22.54 | 22.61 | 22.48 | -0.40% | 103,485 |
| Aug 28, 2025 | 22.80 | 22.86 | 22.39 | 22.70 | 22.57 | -0.96% | 206,116 |
| Aug 27, 2025 | 23.10 | 23.47 | 22.65 | 22.92 | 22.79 | -0.99% | 68,592 |
| Aug 26, 2025 | 23.49 | 23.49 | 23.05 | 23.15 | 23.02 | -0.69% | 66,909 |
| Aug 25, 2025 | 23.31 | 23.35 | 23.06 | 23.31 | 23.18 | - | 113,146 |
| Aug 22, 2025 | 22.96 | 23.50 | 22.95 | 23.31 | 23.18 | 2.06% | 70,115 |
| Aug 21, 2025 | 22.71 | 22.95 | 22.51 | 22.84 | 22.71 | -0.22% | 46,712 |
| Aug 20, 2025 | 22.97 | 23.25 | 22.70 | 22.89 | 22.76 | -0.87% | 60,634 |
| Aug 19, 2025 | 23.06 | 23.34 | 23.00 | 23.09 | 22.96 | 0.13% | 38,881 |
| Aug 18, 2025 | 23.06 | 23.37 | 22.84 | 23.06 | 22.93 | 0.09% | 107,539 |
| Aug 15, 2025 | 23.29 | 23.36 | 22.97 | 23.04 | 22.91 | -0.35% | 85,317 |
| Aug 14, 2025 | 22.88 | 23.20 | 22.52 | 23.12 | 22.99 | 1.14% | 92,704 |
| Aug 13, 2025 | 22.64 | 23.07 | 22.40 | 22.86 | 22.73 | 2.14% | 136,445 |
| Aug 12, 2025 | 21.60 | 22.52 | 21.46 | 22.38 | 22.25 | 3.71% | 160,551 |
| Aug 11, 2025 | 21.51 | 21.71 | 21.14 | 21.58 | 21.46 | 0.23% | 247,177 |
| Aug 8, 2025 | 21.33 | 21.66 | 20.96 | 21.53 | 21.41 | 1.70% | 290,883 |
| Aug 7, 2025 | 21.61 | 21.99 | 20.94 | 21.17 | 21.05 | -0.84% | 145,499 |
| Aug 6, 2025 | 21.77 | 22.17 | 21.14 | 21.35 | 21.23 | -1.84% | 224,889 |
| Aug 5, 2025 | 22.15 | 22.15 | 21.69 | 21.75 | 21.63 | -1.58% | 224,779 |
| Aug 1, 2025 | 21.49 | 23.32 | 21.11 | 22.10 | 21.97 | -3.07% | 520,051 |
| Jul 31, 2025 | 22.17 | 22.81 | 20.30 | 22.80 | 22.67 | -8.54% | 830,034 |
| Jul 30, 2025 | 25.07 | 25.26 | 24.67 | 24.93 | 24.79 | -0.80% | 248,234 |
| Jul 29, 2025 | 25.16 | 25.42 | 24.94 | 25.13 | 24.99 | 0.48% | 145,782 |
| Jul 28, 2025 | 25.51 | 25.73 | 24.71 | 25.01 | 24.87 | -2.04% | 140,095 |
| Jul 25, 2025 | 25.41 | 25.75 | 25.36 | 25.53 | 25.38 | -0.62% | 175,686 |
| Jul 24, 2025 | 25.65 | 25.92 | 25.57 | 25.69 | 25.54 | -0.66% | 173,619 |
| Jul 23, 2025 | 26.13 | 26.34 | 25.75 | 25.86 | 25.71 | -1.30% | 80,441 |
| Jul 22, 2025 | 25.63 | 26.28 | 25.63 | 26.20 | 26.05 | 2.22% | 112,403 |
| Jul 21, 2025 | 25.51 | 25.69 | 25.33 | 25.63 | 25.48 | 1.30% | 58,513 |
| Jul 18, 2025 | 25.50 | 25.61 | 25.13 | 25.30 | 25.16 | -0.75% | 85,714 |
| Jul 17, 2025 | 24.64 | 25.49 | 24.51 | 25.49 | 25.35 | 3.03% | 91,302 |
| Jul 16, 2025 | 24.44 | 24.88 | 24.41 | 24.74 | 24.60 | 1.06% | 91,305 |