Skip to main content
Spin Master Corp. (TSX:TOY)
Canada flag Canada · Delayed Price · Currency is CAD
18.29
-0.16 (-0.87%)
Apr 28, 2026, 4:00 PM EST

Spin Master Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.4818.5218.2018.28--0.92%33,879
Apr 27, 202618.7418.8018.4318.4518.45-1.44%111,420
Apr 24, 202618.7018.8218.6018.7218.72-0.27%98,961
Apr 23, 202618.7519.0418.6018.7718.77-89,769
Apr 22, 202619.1719.1718.6218.7718.770.48%73,762
Apr 21, 202618.3619.0118.3518.6818.682.08%182,063
Apr 20, 202618.7118.8018.3018.3018.30-2.14%156,266
Apr 17, 202618.3718.9318.3718.7018.702.19%189,390
Apr 16, 202618.1018.4418.1018.3018.301.05%200,722
Apr 15, 202618.6518.6517.9218.1118.11-2.69%137,466
Apr 14, 202618.6318.8418.5018.6118.610.59%173,017
Apr 13, 202618.5018.6818.3418.5018.50-0.70%133,440
Apr 10, 202618.7119.0118.4418.6318.63-0.32%117,299
Apr 9, 202618.4418.8318.2918.6918.690.92%137,174
Apr 8, 202618.2418.8218.2418.5218.522.72%286,825
Apr 7, 202617.9018.1417.7218.0318.03-0.06%230,799
Apr 6, 202617.6718.0717.6218.0418.041.98%189,940
Apr 2, 202617.5817.8017.3217.6917.69-0.23%153,173
Apr 1, 202617.8018.1317.6617.7317.73-0.28%76,534
Mar 31, 202617.8817.9817.6017.7817.780.74%279,358
Mar 30, 202617.6917.9117.5217.6517.650.28%133,533
Mar 27, 202617.8817.9217.5017.6017.60-1.84%117,091
Mar 26, 202617.9018.3817.8517.9317.81-0.66%108,347
Mar 25, 202617.9118.2217.8418.0517.931.46%78,325
Mar 24, 202618.0318.0817.7917.7917.67-1.39%94,067
Mar 23, 202617.7218.1817.6218.0417.923.44%171,107
Mar 20, 202617.4617.6817.1317.4417.32-0.29%233,476
Mar 19, 202617.9117.9117.2717.4917.37-1.96%371,070
Mar 18, 202618.2518.4617.7717.8417.72-3.46%500,782
Mar 17, 202618.7218.9118.3418.4818.36-1.12%298,798
Mar 16, 202618.6118.7718.3818.6918.560.48%141,806
Mar 13, 202618.6018.7918.4918.6018.480.16%233,983
Mar 12, 202618.7018.9318.4818.5718.45-1.43%151,941
Mar 11, 202619.0119.1618.7718.8418.71-1.26%154,386
Mar 10, 202618.8019.3018.7519.0818.950.74%143,831
Mar 9, 202618.2018.9618.2018.9418.812.54%141,947
Mar 6, 202618.3118.7218.0218.4718.35-0.75%145,095
Mar 5, 202618.1719.1117.8818.6118.490.16%149,342
Mar 4, 202618.7918.8618.5718.5818.46-1.12%54,876
Mar 3, 202618.9419.4518.4618.7918.66-1.67%119,749
Mar 2, 202619.0819.5418.8519.1118.98-0.73%57,139
Feb 27, 202619.1919.2919.0519.2519.12-0.77%87,030
Feb 26, 202619.2819.5319.1919.4019.270.57%61,022
Feb 25, 202619.7219.7219.2519.2919.16-0.72%95,462
Feb 24, 202619.4319.6019.3019.4319.30-0.21%61,105
Feb 23, 202619.5219.9919.2719.4719.34-1.02%100,593
Feb 20, 202619.9420.2819.5819.6719.54-1.01%132,855
Feb 19, 202619.8019.9519.4919.8719.740.35%74,904
Feb 18, 202619.8519.9519.6419.8019.67-0.30%79,602
Feb 17, 202619.4620.1119.4619.8619.731.22%127,272
Feb 13, 202619.9819.9819.4119.6219.491.29%115,873
Feb 12, 202619.4319.9819.1019.3719.24-0.21%170,608
Feb 11, 202620.0720.2219.1519.4119.28-4.10%181,908
Feb 10, 202620.0020.5520.0020.2420.101.91%103,630
Feb 9, 202619.5920.1319.5319.8619.730.86%99,898
Feb 6, 202619.3519.7119.3519.6919.562.55%84,240
Feb 5, 202619.3819.6219.1619.2019.07-2.34%99,089
Feb 4, 202619.0319.9319.0319.6619.532.93%139,712
Feb 3, 202618.9219.2518.8619.1018.970.95%97,344
Feb 2, 202618.7418.9418.6118.9218.791.67%100,667
Jan 30, 202618.7018.7518.4918.6118.49-1.01%123,252
Jan 29, 202618.6218.8818.4818.8018.670.59%214,334
Jan 28, 202619.0119.1818.6418.6918.56-1.58%194,884
Jan 27, 202619.4819.7318.8718.9918.86-2.86%119,334
Jan 26, 202619.4019.7219.2919.5519.420.46%58,398
Jan 23, 202619.3619.6019.3119.4619.330.57%59,324
Jan 22, 202619.4019.7519.2919.3519.221.15%141,708
Jan 21, 202618.4619.2018.4619.1319.003.13%155,332
Jan 20, 202618.5118.9818.4718.5518.43-0.48%100,527
Jan 19, 202618.7118.7818.5318.6418.52-0.96%110,305
Jan 16, 202619.0819.1318.7918.8218.69-1.26%114,823
Jan 15, 202618.8119.0718.8119.0618.931.33%102,380
Jan 14, 202619.2319.3518.7818.8118.68-2.13%287,749
Jan 13, 202620.1420.1519.1619.2219.09-4.80%175,524
Jan 12, 202620.3020.5020.0120.1920.05-0.49%69,726
Jan 9, 202620.6520.9320.2520.2920.15-2.45%98,872
Jan 8, 202620.2620.9120.2620.8020.661.32%104,448
Jan 7, 202620.2120.5720.1520.5320.391.89%81,027
Jan 6, 202619.7620.3619.7620.1520.021.26%109,927
Jan 5, 202619.3319.9819.3319.9019.773.43%120,561
Jan 2, 202619.2319.4419.1119.2419.111.00%62,382
Dec 31, 202519.3119.3118.9219.0518.92-0.37%66,131
Dec 30, 202519.5319.6819.1019.1218.99-2.15%145,420
Dec 29, 202520.0320.2919.5119.5419.41-2.40%165,382
Dec 24, 202519.8720.1019.7620.0219.890.25%113,645
Dec 23, 202520.1220.1519.8019.9719.72-0.84%75,841
Dec 22, 202520.3920.5420.0720.1419.88-1.23%94,783
Dec 19, 202520.3820.6520.3220.3920.13-0.59%109,698
Dec 18, 202520.6020.7820.3920.5120.250.34%103,094
Dec 17, 202520.3020.6120.3020.4420.180.64%90,009
Dec 16, 202520.2020.7020.2020.3120.050.54%109,607
Dec 15, 202520.1620.4120.1020.2019.940.50%145,042
Dec 12, 202520.1020.2119.8920.1019.850.75%227,177
Dec 11, 202519.8520.1419.4819.9519.700.86%131,532
Dec 10, 202520.0220.0619.6419.7819.53-0.15%191,507
Dec 9, 202520.0420.2019.8019.8119.56-0.80%81,435
Dec 8, 202520.4920.6119.9519.9719.72-2.92%87,970
Dec 5, 202520.8620.9020.4820.5720.31-0.87%41,490
Dec 4, 202520.7720.9120.6020.7520.49-0.34%61,495
Dec 3, 202520.6320.9220.5620.8220.561.56%66,226