UK markets closed

Spin Master Corp. (TOY.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
28.34+0.16 (+0.57%)
As of 03:22PM EDT. Market open.
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jul 202428.1828.6928.1828.3428.3438,460
02 Jul 202427.7628.4927.7628.1828.1854,800
28 Jun 202428.2828.6728.0728.1928.1937,900
28 Jun 20240.12 Dividend
27 Jun 202428.0028.8028.0028.5428.4253,200
26 Jun 202428.7329.2728.0128.1127.9979,800
25 Jun 202428.8229.1028.8228.8828.7696,500
24 Jun 202428.8529.0128.6028.8228.70124,200
21 Jun 202428.4628.6328.3528.4028.28111,000
20 Jun 202428.7528.7528.4128.4528.3348,000
19 Jun 202428.8028.8028.4828.5028.3833,800
18 Jun 202429.5529.5528.7428.8028.68166,100
17 Jun 202429.2029.5529.2029.2829.1660,600
14 Jun 202429.1929.5328.9129.1429.0265,200
13 Jun 202429.5029.6229.1729.4129.2966,300
12 Jun 202429.5429.5529.1229.3029.1860,300
11 Jun 202429.6229.6229.1229.1929.0750,700
10 Jun 202429.8529.9129.5729.6829.5641,100
07 Jun 202429.4030.0829.2229.8929.7668,600
06 Jun 202428.9429.7428.9429.4029.2856,600
05 Jun 202429.2529.5729.1029.4829.3656,400
04 Jun 202428.7429.1828.7429.1329.0147,400
03 Jun 202428.9529.0628.8028.9328.8159,300
31 May 202428.3229.1028.3229.0628.94114,800
30 May 202428.4628.6528.1928.4528.3368,800
29 May 202428.8329.0428.4428.4428.3288,200
28 May 202428.7629.0728.7629.0428.9265,800
27 May 202428.7929.1428.7928.8928.7730,800
24 May 202428.8829.2828.8829.0728.9558,400
23 May 202429.0129.1028.9028.9628.8463,500
22 May 202429.0029.2728.8829.0128.8945,000
21 May 202429.2729.2928.8329.1028.9875,200
17 May 202429.0229.5929.0029.4529.3376,100
16 May 202429.6229.8229.1929.3629.24101,900
15 May 202429.5629.9429.5229.6529.53104,300
14 May 202429.5729.9029.3429.4529.3378,100
13 May 202429.4229.7429.3429.5929.4783,300
10 May 202429.1529.4429.0129.2829.16128,000
09 May 202429.0929.1227.5229.0128.89425,200
08 May 202430.0030.0029.1129.4029.28351,000
07 May 202430.2430.4530.0130.2630.13199,300
06 May 202430.6730.8230.2130.2330.1092,200
03 May 202430.8431.2430.3330.5030.37230,900
02 May 202430.3430.7530.0930.7330.6067,200
01 May 202429.7930.6429.7930.3430.2167,300
30 Apr 202430.6830.7230.0030.0829.9589,100
29 Apr 202430.4230.7630.3530.7630.6359,400
26 Apr 202430.9830.9830.2230.3030.1764,300
25 Apr 202431.1031.3130.8131.1230.9944,900
24 Apr 202431.2931.6031.0431.2931.1645,400
23 Apr 202430.7431.8430.7431.2531.12117,400
22 Apr 202430.6630.8730.2430.7630.63255,400
19 Apr 202431.0231.1730.6030.6130.48277,800
18 Apr 202430.9031.1630.4931.0630.93409,200
17 Apr 202431.2531.7230.8331.0030.87328,800
16 Apr 202431.9132.0931.2531.4431.3197,600
15 Apr 202432.7333.0731.8932.0831.9558,200
12 Apr 202433.0433.3532.5332.6532.5166,900
11 Apr 202433.0333.5432.9132.9432.8089,000
10 Apr 202433.9533.9633.4033.4133.2756,400
09 Apr 202433.9334.3633.6833.6933.5537,100
08 Apr 202434.1034.2434.0034.0533.9139,200
05 Apr 202433.5234.1033.5034.0033.8692,800
04 Apr 202434.1334.5433.2833.5233.38161,400
03 Apr 202434.2534.6234.0034.3734.2381,400
02 Apr 202434.4834.8034.3334.3334.1985,400
01 Apr 202434.7535.0134.5034.5734.4241,000
28 Mar 202434.5535.0734.5234.6634.5179,000
27 Mar 202434.6234.9634.5034.6434.49108,500
27 Mar 20240.06 Dividend
26 Mar 202434.0834.8233.8534.3634.16181,300
25 Mar 202434.2634.2633.7933.8533.65119,200
22 Mar 202433.9034.1033.6634.0433.8469,200
21 Mar 202434.3934.3933.8534.1833.98318,600
20 Mar 202434.3034.5233.7634.0233.8265,800
19 Mar 202432.8034.0732.7633.9033.70108,200
18 Mar 202433.0033.5232.8632.9532.7562,600
15 Mar 202433.1133.9933.0333.2033.00104,100
14 Mar 202433.0033.6133.0033.5133.3194,400
13 Mar 202432.4733.2332.4733.1232.9271,200
12 Mar 202432.6433.0032.5332.7832.5947,800
11 Mar 202432.5532.7832.3132.6932.50127,200
08 Mar 202432.0832.5032.0332.2632.07150,000
07 Mar 202432.7332.8232.0832.0831.8958,000
06 Mar 202432.0132.7031.8732.4132.22110,900
05 Mar 202431.8432.3131.4332.1731.98132,600
04 Mar 202432.2232.4231.4631.8931.7088,800
01 Mar 202432.5533.3932.3932.4632.27255,800
29 Feb 202433.9634.0332.3132.3132.12709,700
28 Feb 202433.7833.7833.3233.5633.3680,400
27 Feb 202433.5434.2033.4233.7833.5888,100
26 Feb 202434.0934.1733.5433.5833.3846,900
23 Feb 202434.3834.3833.6433.8633.6662,400
22 Feb 202434.7934.7933.8334.1133.9156,100
21 Feb 202434.8334.8334.1934.3434.1455,500
20 Feb 202434.9534.9934.1134.3634.16120,400
16 Feb 202434.4035.4634.2635.0034.7977,700
15 Feb 202434.3734.9333.7634.9034.6990,700
14 Feb 202433.8834.8333.2834.7834.57155,100
13 Feb 202434.5834.5833.7034.2134.0146,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...