Spin Master Corp (TSX: TOY )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	19.25	20.50	19.25	19.99	8,365	-0.19(-0.94%)
Jan 28, 2016	20.60	20.60	19.51	20.18	5,147	+0.18(+0.90%)
Jan 27, 2016	19.65	20.76	18.00	20.00	64,095	+0.10(+0.50%)
Jan 26, 2016	19.60	19.90	19.60	19.90	71,425	+0.11(+0.56%)
Jan 25, 2016	19.51	19.79	19.30	19.79	3,899	+0.28(+1.44%)
Jan 22, 2016	19.70	19.90	18.99	19.51	37,592	+0.12(+0.62%)
Jan 21, 2016	20.20	20.20	19.30	19.39	4,732	-0.27(-1.37%)
Jan 20, 2016	19.92	21.22	18.23	19.66	91,188	-1.08(-5.21%)
Jan 19, 2016	21.31	21.31	20.60	20.74	82,796	-0.44(-2.08%)
Jan 18, 2016	21.32	21.33	20.23	21.18	1,750	+0.18(+0.86%)
Jan 15, 2016	20.04	21.33	20.04	21.00	41,854	-0.09(-0.43%)
Jan 14, 2016	21.30	21.30	20.51	21.09	84,995	+0.00(+0.00%)
Jan 13, 2016	20.71	21.32	19.93	21.09	12,408	+0.44(+2.13%)
Jan 12, 2016	20.51	20.65	20.05	20.65	15,575	+0.45(+2.23%)
Jan 11, 2016	20.03	20.25	19.62	20.20	5,056	+0.20(+1.00%)
Jan 08, 2016	19.60	20.11	19.01	20.00	12,000	+0.54(+2.77%)
Jan 07, 2016	19.50	19.50	19.23	19.46	14,941	-0.21(-1.07%)
Jan 06, 2016	20.46	20.79	19.29	19.67	40,188	-1.18(-5.66%)
Jan 05, 2016	21.33	21.33	20.74	20.85	59,120	-0.48(-2.25%)
Jan 04, 2016	22.47	22.47	21.00	21.33	19,105	-0.53(-2.42%)
Dec 31, 2015		21.86	21.86	21.86	0	-0.14(-0.64%)
Dec 30, 2015	22.78	22.78	22.00	22.00	1,339	-0.47(-2.09%)
Dec 29, 2015	22.12	22.47	22.00	22.47	1,994	-0.02(-0.09%)
Dec 24, 2015		22.49	22.49	22.49	0	-0.14(-0.62%)
Dec 23, 2015	22.58	22.82	22.32	22.63	5,334	+0.04(+0.18%)
Dec 22, 2015	22.49	22.80	22.26	22.59	3,022	-0.08(-0.35%)
Dec 21, 2015	23.47	23.47	22.31	22.67	9,381	-0.43(-1.86%)
Dec 18, 2015	23.19	23.19	22.97	23.10	8,668	+0.43(+1.90%)
Dec 17, 2015	23.48	23.48	22.53	22.67	11,268	-0.67(-2.87%)
Dec 16, 2015	23.42	23.74	23.06	23.34	4,957	+0.35(+1.52%)
Dec 15, 2015	23.03	23.12	22.70	22.99	5,182	-0.06(-0.26%)
Dec 14, 2015	24.90	24.90	22.70	23.05	8,530	-0.05(-0.22%)
Dec 11, 2015	23.18	23.18	22.77	23.10	1,561	+0.03(+0.13%)
Dec 10, 2015	22.99	23.07	22.75	23.07	20,018	+0.10(+0.44%)
Dec 09, 2015	23.00	23.00	22.85	22.97	15,260	-0.03(-0.13%)
Dec 08, 2015	23.23	23.23	22.90	23.00	16,618	+0.00(+0.00%)
Dec 07, 2015	23.47	23.47	22.99	23.00	8,114	+0.00(+0.00%)
Dec 04, 2015	23.27	23.31	22.63	23.00	13,276	-0.45(-1.92%)
Dec 03, 2015	23.74	23.75	23.43	23.45	9,322	-0.05(-0.21%)
Dec 02, 2015	24.08	24.15	23.39	23.50	17,012	-0.39(-1.63%)
Dec 01, 2015	24.78	25.00	23.51	23.89	47,778	-1.05(-4.21%)
Nov 30, 2015	24.77	25.11	24.25	24.94	164,013	+0.39(+1.59%)
Nov 27, 2015	25.32	25.32	23.59	24.55	15,340	+0.43(+1.78%)
Nov 26, 2015	24.30	24.40	23.88	24.12	14,062	-0.18(-0.74%)
Nov 25, 2015	24.57	24.59	24.02	24.30	18,827	-0.50(-2.02%)
Nov 24, 2015	24.93	25.38	24.70	24.80	12,427	+0.00(+0.00%)
Nov 23, 2015		25.00		24.80	28,244	+1.17(+4.95%)
Nov 20, 2015	23.75	23.75	23.58	23.63	14,355	-0.02(-0.08%)
Nov 19, 2015	23.74	23.88	23.62	23.65	27,451	+0.15(+0.64%)
Nov 18, 2015	23.00	23.50	22.95	23.50	75,228	+0.50(+2.17%)
Nov 17, 2015	23.00	23.00	22.81	23.00	20,425	+0.10(+0.44%)
Nov 16, 2015	22.96	23.01	22.79	22.90	18,698	-0.06(-0.26%)
Nov 13, 2015	23.47	23.50	22.82	22.96	99,875	-0.14(-0.61%)
Nov 12, 2015	23.61	23.61	22.82	23.10	102,496	+0.05(+0.22%)
Nov 11, 2015	23.01	25.00	22.52	23.05	150,194	+0.55(+2.44%)
Nov 10, 2015	21.59	22.50	21.59	22.50	57,031	+0.90(+4.17%)
Nov 09, 2015	21.60	21.87	21.30	21.60	41,974	+0.00(+0.00%)
Nov 06, 2015	21.75	21.75	21.26	21.60	3,600	-0.12(-0.55%)
Nov 05, 2015	21.50	21.90	21.50	21.72	5,010	+0.23(+1.07%)
Nov 04, 2015	21.38	21.67	21.38	21.49	1,900	+0.09(+0.42%)
Nov 03, 2015	21.59	21.60	21.14	21.40	2,442	-0.21(-0.97%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.