TOY.TO - Spin Master Corp.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 201941.9842.3341.9342.0742.0727,817
Aug 19, 201940.9942.4240.9942.0542.0581,600
Aug 16, 201941.4141.5740.9641.2041.2060,800
Aug 15, 201941.6542.2041.2441.3041.3081,700
Aug 14, 201941.5542.0041.3541.9241.92182,900
Aug 13, 201940.7942.1840.6042.0442.0480,600
Aug 12, 201940.8541.2040.8441.0041.0088,600
Aug 09, 201941.5241.5340.8041.1341.13203,300
Aug 08, 201940.4041.8040.4041.6041.60100,900
Aug 07, 201940.3040.6239.9840.3440.34175,800
Aug 06, 201940.0540.7340.0040.5440.54111,300
Aug 02, 201941.7141.7140.0340.3040.30285,300
Aug 01, 201942.6043.5240.4342.0742.07635,100
Jul 31, 201937.3537.7736.7637.5037.50190,800
Jul 30, 201937.2437.5136.6537.4437.4494,000
Jul 29, 201936.5037.9636.5037.3037.30152,500
Jul 26, 201936.5036.7536.1936.6736.6789,800
Jul 25, 201936.4436.6636.2436.3936.3961,200
Jul 24, 201936.5336.6036.0336.4536.45121,000
Jul 23, 201936.2236.7335.9436.4836.48197,600
Jul 22, 201937.2137.2136.0236.1036.1077,800
Jul 19, 201937.0137.4337.0037.0137.0134,500
Jul 18, 201937.0037.2536.9337.0137.0160,800
Jul 17, 201937.1037.7037.0037.0037.0040,600
Jul 16, 201937.5337.6036.9537.1237.1296,900
Jul 15, 201937.0737.5336.9637.3737.3747,400
Jul 12, 201937.1037.5737.0437.1137.1187,600
Jul 11, 201937.4837.5537.0037.0037.0061,700
Jul 10, 201937.0437.5836.9837.4137.4172,300
Jul 09, 201937.4337.4336.4636.9736.97142,200
Jul 08, 201937.6337.7437.1337.5637.56102,900
Jul 05, 201938.3438.6537.5237.8337.8365,300
Jul 04, 201938.4838.6438.4238.4238.4225,000
Jul 03, 201937.8238.6137.5238.4138.4172,000
Jul 02, 201938.0838.0837.3737.7837.78103,200
Jun 28, 201938.0438.1137.6937.8737.8799,100
Jun 27, 201937.9738.1937.5037.9137.9185,600
Jun 26, 201938.5538.9137.8137.8637.86127,200
Jun 25, 201938.9639.0038.1538.4938.4995,700
Jun 24, 201939.4039.4838.8338.8938.89143,200
Jun 21, 201939.9739.9739.0339.4239.42116,500
Jun 20, 201939.8240.2139.7039.9339.93180,100
Jun 19, 201940.6740.8039.7239.8739.87145,000
Jun 18, 201940.9441.1440.5040.6140.61122,000
Jun 17, 201941.5641.9040.5440.6640.66214,100
Jun 14, 201942.1442.2441.3041.4841.48201,900
Jun 13, 201941.8742.3641.2642.2642.26112,000
Jun 12, 201942.4343.9041.4341.7041.70191,600
Jun 11, 201945.4145.5442.2942.4742.47209,300
Jun 10, 201945.2546.6144.9645.0045.0096,900
Jun 07, 201943.1845.2942.8645.2045.20105,900
Jun 06, 201943.1143.3542.7943.2043.2042,700
Jun 05, 201942.4143.1942.2643.0643.0645,300
Jun 04, 201941.5042.5241.4942.3042.3052,900
Jun 03, 201940.6341.7140.6341.2541.2549,200
May 31, 201941.3041.3440.5440.8540.85168,500
May 30, 201941.6141.9541.4141.4941.4967,400
May 29, 201942.1142.4841.5841.6241.62272,900
May 28, 201941.9442.9341.9442.5042.5054,000
May 27, 201942.5642.5741.9441.9441.9422,600
May 24, 201943.5243.9742.6142.6742.6771,800
May 23, 201943.8844.1443.2643.4043.4056,300
May 22, 201943.1644.5043.1644.3444.3488,100
May 21, 201942.9943.2942.8943.2443.2463,900
May 17, 201941.8343.2741.7743.1143.11123,000
May 16, 201942.2042.3541.9742.0142.0141,700
May 15, 201941.9442.3041.4842.1742.1751,800
May 14, 201942.0142.3741.9542.2042.2077,700
May 13, 201942.1242.3541.7642.0442.04102,900
May 10, 201941.9643.1241.7142.8642.86153,900
May 09, 201939.9243.4239.2542.1342.13567,000
May 08, 201945.0545.3743.8544.0944.09122,800
May 07, 201945.3545.8545.0145.2845.28138,100
May 06, 201945.2946.0044.9245.7845.78149,300
May 03, 201945.3645.7745.0945.7045.7046,400
May 02, 201945.5045.5144.7345.2645.2662,400
May 01, 201944.5745.2144.4045.0945.0973,700
Apr 30, 201944.4244.7244.0044.5344.5359,600
Apr 29, 201944.6844.7143.8844.4744.4781,500
Apr 26, 201942.6744.8842.1444.7844.78148,800
Apr 25, 201940.8842.2840.8842.2242.22104,000
Apr 24, 201940.7141.0740.4340.8840.8846,400
Apr 23, 201940.3141.2540.3140.7040.7067,200
Apr 22, 201940.1840.4240.0240.0840.0837,700
Apr 18, 201940.3640.3639.8640.1940.1932,300
Apr 17, 201940.0340.9240.0340.1740.1748,400
Apr 16, 201939.7940.3139.5540.0240.0274,600
Apr 15, 201939.4439.8339.2139.6339.6330,100
Apr 12, 201939.8539.8539.3639.4339.4324,500
Apr 11, 201939.5739.7639.3239.5839.5835,900
Apr 10, 201938.9639.7338.7739.5439.5491,700
Apr 09, 201938.4538.9938.2038.7638.76119,300
Apr 08, 201938.4838.4837.8538.3238.3289,200
Apr 05, 201937.7638.6437.7238.5138.5142,000
Apr 04, 201937.3438.7037.3437.7137.71128,900
Apr 03, 201937.2837.7937.0737.7437.7489,600
Apr 02, 201937.8138.2036.9737.2737.27114,200
Apr 01, 201937.5938.7937.5037.8537.8575,900
Mar 29, 201937.6738.0437.2437.4037.4077,000
Mar 28, 201936.6137.8836.6137.6737.6784,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...