Toronto - Free Realtime Quote CAD

Spin Master Corp. (TOY.TO)

24.46
0.00
(0.00%)
As of 11:56:38 AM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Jun 5, 202524.4224.6024.1924.4624.4667,427
Jun 4, 202524.4224.8024.3024.4624.4661,200
Jun 3, 202523.4124.6323.4124.5424.54109,100
Jun 2, 202523.9924.2023.4023.6223.62112,000
May 30, 202523.8224.4023.6624.0024.00145,700
May 29, 202524.6024.7224.0624.2724.2789,600
May 28, 202524.9025.0424.2224.3624.3695,900
May 27, 202524.5125.4124.5125.2225.2253,100
May 26, 202524.2425.1824.2425.0225.0219,500
May 23, 202524.6224.7724.2724.4724.4736,500
May 22, 202524.6424.9824.6124.6724.6741,500
May 21, 202525.4725.5624.8024.9424.9458,100
May 20, 202525.7726.1925.0425.3925.3945,900
May 16, 202525.0226.0525.0225.7925.7975,200
May 15, 202525.1525.3124.9925.0725.0741,500
May 14, 202524.8325.6824.8325.4525.4544,600
May 13, 202525.7325.9325.3925.4325.4350,300
May 12, 202525.2326.2125.2325.8525.8594,200
May 9, 202524.2824.7024.1724.4424.4453,200
May 8, 202524.0624.5724.0424.2824.2896,700
May 7, 202522.8524.0322.6724.0124.01145,600
May 6, 202522.3522.8522.3522.5022.5058,900
May 5, 202522.3423.0622.3422.6322.6397,200
May 2, 202522.5723.0022.0122.9422.94124,300
May 1, 202524.7224.9321.9022.3822.38260,600
Apr 30, 202523.9924.4523.6324.3824.38128,100
Apr 29, 202524.2524.3023.9023.9923.9978,200
Apr 28, 202524.2124.4124.0324.3324.3392,000
Apr 25, 202523.4124.3523.1224.1424.14132,600
Apr 24, 202522.5023.8622.3323.4123.41695,300
Apr 23, 202522.5123.2022.3022.3422.34204,800
Apr 22, 202522.4822.5522.0622.2722.27100,300
Apr 21, 202522.1122.2221.7422.1322.1356,400
Apr 17, 202521.5822.4421.5822.1522.15302,900
Apr 16, 202522.1022.3021.5621.8721.87174,100
Apr 15, 202522.7423.1922.2622.2722.27266,900
Apr 14, 202522.5823.1022.5522.8722.8784,400
Apr 11, 202522.1522.5321.4022.3922.39452,800
Apr 10, 202523.0923.0922.1622.4122.4182,000
Apr 9, 202521.4723.5920.9723.3923.39230,300
Apr 8, 202523.0723.3021.5321.7021.70123,000
Apr 7, 202522.0623.2121.6522.5922.59146,900
Apr 4, 202521.9223.1421.6422.6122.61165,300
Apr 3, 202523.5023.8021.3922.5222.52364,100
Apr 2, 202525.1725.1724.3524.7524.7595,400
Apr 1, 202523.9524.7623.9524.7424.74147,400
Mar 31, 202524.5524.5523.8624.0624.06190,800
Mar 28, 2025 0.12 Dividend
Mar 28, 202525.4125.5524.5824.7124.71117,700
Mar 27, 202525.8525.8525.3825.5125.3978,800
Mar 26, 202525.7025.9325.5225.7525.6361,000
Mar 25, 202525.7225.9825.5625.6325.5158,800
Mar 24, 202525.4525.8025.4525.6725.5570,800
Mar 21, 202525.0225.4925.0025.4025.28129,400
Mar 20, 202525.1425.7825.1225.4025.28125,500
Mar 19, 202525.5525.7125.2025.3225.20122,500
Mar 18, 202525.9125.9125.3625.5625.4458,400
Mar 17, 202525.4626.0425.0425.9125.7984,100
Mar 14, 202525.6325.8425.2925.4125.2981,200
Mar 13, 202525.9126.1425.4025.5225.40118,500
Mar 12, 202526.3526.3525.5925.8425.72109,600
Mar 11, 202526.2926.7225.9726.1025.9898,200
Mar 10, 202526.6226.6225.8926.2026.08129,900
Mar 7, 202526.0526.8126.0526.6126.48114,300
Mar 6, 202526.5426.7725.8826.1926.07127,100
Mar 5, 202526.4426.8326.3026.5426.4279,800
Mar 4, 202526.8726.9025.7626.4526.33165,100
Mar 3, 202527.4327.5727.1027.2627.1398,100
Feb 28, 202527.2527.4827.0827.4127.28130,500
Feb 27, 202527.0627.6126.8727.3027.17171,200
Feb 26, 202527.5727.7626.6727.0026.87398,000
Feb 25, 202529.8929.8927.2928.0227.89494,500
Feb 24, 202531.1131.5430.6231.2931.1451,400
Feb 21, 202531.1231.2330.6931.0930.9458,400
Feb 20, 202530.3531.2530.1931.0230.87119,900
Feb 19, 202530.4730.4730.0130.3530.2139,900
Feb 18, 202529.9330.2429.9330.1430.0044,000
Feb 14, 202530.1830.1829.9630.1129.9757,500
Feb 13, 202530.2730.3229.9630.1830.0441,000
Feb 12, 202530.1330.4229.9430.0729.9373,900
Feb 11, 202530.2930.5830.1630.5330.3947,600
Feb 10, 202531.0031.0030.4230.5230.3826,000
Feb 7, 202531.0931.2130.5031.0930.9465,700
Feb 6, 202530.8431.0330.3230.9030.7539,900
Feb 5, 202530.1730.7529.9430.6530.5190,800
Feb 4, 202530.7930.7929.7330.2330.0969,900
Feb 3, 202529.5130.8329.3330.6330.4983,100
Jan 31, 202531.9331.9330.3630.7730.6381,200
Jan 30, 202531.6432.1731.6431.9331.7841,400
Jan 29, 202532.0632.1031.1031.8031.6543,500
Jan 28, 202531.6032.2231.1932.2032.0543,600
Jan 27, 202531.4731.9731.4731.8331.6829,800
Jan 24, 202532.1032.3431.8031.8931.7424,800
Jan 23, 202531.0731.8931.0731.8131.6629,000
Jan 22, 202531.0531.5930.8331.3831.2337,300
Jan 21, 202531.1231.5630.8831.3231.1735,800
Jan 20, 202531.3031.5831.0831.4731.3211,200
Jan 17, 202531.7331.7731.2631.3531.2047,400
Jan 16, 202531.7032.1130.9531.7231.5757,800
Jan 15, 202531.7631.8931.2831.4331.2848,800
Jan 14, 202531.3331.7331.0131.5031.3543,500
Jan 13, 202532.0132.0131.0831.1330.9872,500
Jan 10, 202532.2232.3531.6731.7531.6094,300
Jan 9, 202532.2833.0032.0332.2232.0711,500
Jan 8, 202533.3633.3732.3632.5732.4262,800
Jan 7, 202533.7534.0033.2533.5133.3593,400
Jan 6, 202533.3933.9033.2833.5133.3544,200
Jan 3, 202533.6934.0533.3933.6233.4656,300
Jan 2, 202534.4434.4533.4533.7733.6116,800
Dec 31, 202433.4034.0033.4033.8733.7128,500
Dec 30, 202433.4433.6833.2233.5433.3833,200
Dec 27, 2024 0.12 Dividend
Dec 27, 202433.0233.6832.9833.6133.4521,800
Dec 24, 202433.6133.6133.1633.6133.3315,500
Dec 23, 202433.1233.7633.1233.5033.2236,100
Dec 20, 202432.6733.8132.6733.5133.2340,700
Dec 19, 202432.9133.5232.8333.0132.7450,400
Dec 18, 202432.8433.9032.8433.0332.7665,900
Dec 17, 202433.0233.7532.1133.5033.22131,900
Dec 16, 202433.5533.9033.3933.5133.2342,400
Dec 13, 202433.6834.2433.6033.8033.5221,700
Dec 12, 202434.0034.0033.0933.8633.5845,300
Dec 11, 202434.0534.2633.5534.1033.8286,400
Dec 10, 202434.5134.8033.1533.9133.63212,900
Dec 9, 202434.6634.9534.1434.8134.52102,700
Dec 6, 202434.6034.9634.0734.5734.2858,400
Dec 5, 202434.6535.4433.7534.4734.19121,500
Dec 4, 202433.0234.7533.0234.5834.29129,000
Dec 3, 202433.0533.1332.7432.9432.6725,100
Dec 2, 202432.6533.2332.4433.0232.7535,000
Nov 29, 202432.2732.8432.2732.6232.3531,700
Nov 28, 202432.5032.6032.0732.4432.1710,900
Nov 27, 202431.7432.5931.7432.4332.1638,700
Nov 26, 202432.1732.2331.6531.9531.6939,700
Nov 25, 202431.7432.3531.7232.2832.0160,500
Nov 22, 202431.5632.1431.4231.8831.6232,000
Nov 21, 202431.3331.7331.3031.5531.2921,000
Nov 20, 202431.4231.6330.9031.4831.2248,700
Nov 19, 202430.6731.7830.3831.5731.31104,600
Nov 18, 202431.0131.7930.9231.0930.83103,800
Nov 15, 202431.6031.6230.7631.2931.0335,000
Nov 14, 202430.6131.8530.6131.7331.4766,400
Nov 13, 202430.6231.3530.6231.3031.0454,900
Nov 12, 202430.7931.2530.3730.7930.5459,800
Nov 11, 202431.1331.5130.5131.0430.7848,400
Nov 8, 202430.4831.2530.4531.2530.9934,100
Nov 7, 202430.4031.3030.4030.7030.4537,700
Nov 6, 202430.6331.3030.1530.8030.5584,600
Nov 5, 202430.3031.0430.2430.7430.4943,800
Nov 4, 202430.9030.9129.6230.2630.0167,200
Nov 1, 202429.6431.1729.2330.7430.49138,900
Oct 31, 202431.0931.9029.0029.4729.23339,100
Oct 30, 202432.0032.6131.7632.6132.34144,800
Oct 29, 202433.1733.1731.9632.1631.8974,500
Oct 28, 202432.1733.3432.1733.0632.7970,600
Oct 25, 202431.5932.4031.5932.3632.0950,500
Oct 24, 202430.9431.5830.6331.4631.2059,200
Oct 23, 202431.0131.2730.5731.0130.7560,800
Oct 22, 202432.0432.3431.0731.0730.8168,700
Oct 21, 202432.8232.8232.2032.3532.0842,200
Oct 18, 202432.7133.0732.5332.7632.4955,200
Oct 17, 202432.3733.8632.3732.5032.2376,300
Oct 16, 202432.6633.1031.5132.4832.2154,400
Oct 15, 202432.4932.7531.9232.0231.7654,500
Oct 11, 202432.6432.9932.4532.6332.3629,700
Oct 10, 202432.2732.6632.0532.3032.0342,700
Oct 9, 202431.5932.5231.4732.3432.0772,900
Oct 8, 202431.5931.5931.2431.4731.2169,000
Oct 7, 202431.3031.8931.2931.5531.2936,600
Oct 4, 202430.8131.8530.8131.3231.0668,900
Oct 3, 202430.8431.6030.4430.6830.4355,700
Oct 2, 202431.0031.8330.8730.8830.63105,000
Oct 1, 202430.5431.0729.9931.0030.7475,200
Sep 30, 202431.3231.3229.6130.5530.30205,100
Sep 27, 2024 0.12 Dividend
Sep 27, 202432.8433.0831.4231.6231.3692,400
Sep 26, 202431.6433.1431.5932.9932.6092,700
Sep 25, 202431.4631.6731.3331.5131.1439,700
Sep 24, 202431.0032.1630.8431.7331.35105,300
Sep 23, 202431.0031.2930.7130.8830.5146,000
Sep 20, 202431.4831.4830.4531.0030.63107,100
Sep 19, 202431.0031.6630.5731.3630.99147,200
Sep 18, 202429.9430.8129.6930.7730.4056,700
Sep 17, 202429.4929.9529.4929.8129.4649,600
Sep 16, 202429.9529.9929.5329.7829.4338,100
Sep 13, 202429.9630.5229.8629.9429.5859,000
Sep 12, 202429.8130.5429.8129.9529.5938,600
Sep 11, 202429.8330.4429.8330.1129.7536,700
Sep 10, 202429.9830.3529.7230.1229.7657,500
Sep 9, 202429.9930.6429.9930.2929.9361,500
Sep 6, 202430.4430.8629.9029.9829.6247,700
Sep 5, 202431.3431.7530.7630.7830.4126,600
Sep 4, 202431.5431.9731.4031.4931.1255,200
Sep 3, 202432.2732.4131.4131.7431.3683,100
Aug 30, 202431.5032.3831.2732.2931.91116,200
Aug 29, 202431.8832.2131.8231.8931.5161,200
Aug 28, 202433.0033.0032.3332.3932.0150,300
Aug 27, 202433.1033.3833.0133.1532.7660,400
Aug 26, 202432.2933.4932.2933.3732.9769,100
Aug 23, 202431.5032.4331.5032.2931.9171,000
Aug 22, 202431.5431.7131.1731.3731.0042,400
Aug 21, 202431.4031.9931.4031.4031.0331,700
Aug 20, 202431.7932.0331.2331.7131.3359,000
Aug 19, 202431.1532.1831.1531.8631.4855,500
Aug 16, 202430.3931.4630.3931.1530.7844,500
Aug 15, 202430.7931.2830.7630.7830.4143,100
Aug 14, 202430.5430.8730.1030.2429.8830,700
Aug 13, 202429.5630.9629.5630.7330.3786,600
Aug 12, 202429.9630.2429.6229.7129.3647,000
Aug 9, 202430.2030.4529.7729.9229.5635,900
Aug 8, 202429.9830.7929.5030.4530.0961,400
Aug 7, 202430.7230.8729.1929.7529.40115,500
Aug 6, 202431.5631.5630.3230.7030.34111,700
Aug 2, 202431.3932.0831.3631.7031.3249,100
Aug 1, 202431.4332.7331.3532.0031.62102,900
Jul 31, 202430.5132.2029.8631.6131.23198,700
Jul 30, 202433.0233.4332.9833.1732.7847,300
Jul 29, 202432.9333.2332.2232.7532.3653,600
Jul 26, 202432.5733.3132.5732.9932.6058,300
Jul 25, 202432.3433.5032.3432.6332.2490,100
Jul 24, 202431.3932.7031.3932.4332.05209,200
Jul 23, 202431.5531.6931.1631.6031.2356,200
Jul 22, 202430.1131.5529.9431.3330.96121,800
Jul 19, 202430.2430.2429.7629.9929.63104,800
Jul 18, 202431.0931.3130.1530.4030.0460,400
Jul 17, 202430.4431.0530.4431.0130.6470,500
Jul 16, 202429.9031.0029.9030.8230.4582,200
Jul 15, 202429.6930.4629.6230.0529.69112,700
Jul 12, 202428.3129.8528.2629.6729.32129,200
Jul 11, 202428.0028.3628.0028.1827.8597,500
Jul 10, 202428.5028.5027.8927.9127.5888,000
Jul 9, 202428.6528.6528.1228.2327.9044,900
Jul 8, 202428.0128.8028.0128.7928.4561,000
Jul 5, 202428.7828.7828.1228.1227.7950,000
Jul 4, 202428.6528.8328.3328.7428.4020,900
Jul 3, 202428.1828.6928.1828.2527.9142,700
Jul 2, 202427.7628.4927.7628.1827.8554,800
Jun 28, 2024 0.12 Dividend
Jun 28, 202428.2828.6728.0728.1927.8637,900
Jun 27, 202428.0028.8028.0028.5428.0853,200
Jun 26, 202428.7329.2728.0128.1127.6679,800
Jun 25, 202428.8229.1028.8228.8828.4296,500
Jun 24, 202428.8529.0128.6028.8228.36124,200
Jun 21, 202428.4628.6328.3528.4027.95111,000
Jun 20, 202428.7528.7528.4128.4527.9948,000
Jun 19, 202428.8028.8028.4828.5028.0433,800
Jun 18, 202429.5529.5528.7428.8028.34166,100
Jun 17, 202429.2029.5529.2029.2828.8160,600
Jun 14, 202429.1929.5328.9129.1428.6765,200
Jun 13, 202429.5029.6229.1729.4128.9466,300
Jun 12, 202429.5429.5529.1229.3028.8360,300
Jun 11, 202429.6229.6229.1229.1928.7250,700
Jun 10, 202429.8529.9129.5729.6829.2041,100
Jun 7, 202429.4030.0829.2229.8929.4168,600
Jun 6, 202428.9429.7428.9429.4028.9356,600
Jun 5, 202429.2529.5729.1029.4829.0156,400

Related Tickers

MAT Mattel, Inc.
18.82
+0.85%
 
ICE.TO Canlan Ice Sports Corp.
4.0000
0.00%
 
FNKO Funko, Inc.
4.4750
+6.04%
 
TWC.TO TWC Enterprises Limited
20.29
+1.60%
 
HAS Hasbro, Inc.
66.09
+1.01%
 
PRKS United Parks & Resorts Inc.
43.39
-0.01%
 
DOGZ Dogness (International) Corporation
25.76
-1.42%
 
AS Amer Sports, Inc.
37.90
+1.76%
 
MODG Topgolf Callaway Brands Corp.
6.51
-0.31%
 
PTON Peloton Interactive, Inc.
7.19
-3.75%