Spin Master Corp (TSX: TOY )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	34.60	35.12	34.39	34.58	52,781	-0.17(-0.49%)
Jan 30, 2024	34.71	34.93	34.26	34.75	81,035	-0.32(-0.91%)
Jan 29, 2024	35.93	36.03	35.07	35.07	20,481	-0.86(-2.39%)
Jan 26, 2024	35.84	36.01	35.21	35.93	79,230	+0.46(+1.30%)
Jan 25, 2024	35.29	35.50	34.50	35.47	46,677	+0.38(+1.08%)
Jan 24, 2024	35.45	36.82	34.95	35.09	301,754	+1.59(+4.75%)
Jan 23, 2024	33.12	33.62	32.74	33.50	184,863	+0.00(+0.00%)
Jan 22, 2024	33.27	33.55	33.23	33.50	108,555	+0.19(+0.57%)
Jan 19, 2024	33.42	33.42	32.80	33.31	93,095	-0.02(-0.06%)
Jan 18, 2024	33.74	33.80	33.27	33.33	38,442	+0.08(+0.24%)
Jan 17, 2024	33.03	33.29	32.79	33.25	43,923	-0.04(-0.12%)
Jan 16, 2024	33.50	33.71	33.07	33.29	26,930	-0.02(-0.06%)
Jan 15, 2024	33.16	33.49	33.15	33.31	9,500	-0.02(-0.06%)
Jan 12, 2024	33.42	33.73	33.29	33.33	30,531	-0.42(-1.24%)
Jan 11, 2024	33.85	34.35	33.49	33.75	65,000	-0.10(-0.30%)
Jan 10, 2024	33.39	34.18	33.39	33.85	49,713	+0.25(+0.74%)
Jan 09, 2024	33.76	33.93	33.56	33.60	25,131	-0.24(-0.71%)
Jan 08, 2024	33.71	34.09	33.65	33.84	23,316	+0.13(+0.39%)
Jan 05, 2024	33.11	33.75	33.11	33.71	24,399	+0.33(+0.99%)
Jan 04, 2024	33.89	34.04	33.31	33.38	28,716	-0.39(-1.15%)
Jan 03, 2024	34.01	34.08	33.26	33.77	41,755	-0.44(-1.29%)
Jan 02, 2024	35.15	35.24	34.00	34.21	35,859	-0.65(-1.86%)
Dec 29, 2023				34.86	0	+0.18(+0.52%)
Dec 28, 2023	34.67	34.83	34.49	34.68	43,734	+0.01(+0.03%)
Dec 27, 2023	34.68	35.24	34.50	34.67	41,024	-0.49(-1.39%)
Dec 22, 2023				35.16	0	+0.56(+1.62%)
Dec 21, 2023	33.70	34.73	33.70	34.60	59,740	+0.75(+2.22%)
Dec 20, 2023	33.13	34.25	33.13	33.85	73,575	+0.22(+0.65%)
Dec 19, 2023	33.99	33.99	33.40	33.63	62,981	+0.11(+0.33%)
Dec 18, 2023	33.35	33.95	33.35	33.52	21,474	+0.04(+0.12%)
Dec 15, 2023	34.12	34.12	33.15	33.48	59,225	-0.52(-1.53%)
Dec 14, 2023	33.30	34.17	33.11	34.00	120,272	+0.72(+2.16%)
Dec 13, 2023	33.03	33.44	33.00	33.28	54,210	+0.18(+0.54%)
Dec 12, 2023	34.44	34.44	32.03	33.10	127,879	-1.38(-4.00%)
Dec 11, 2023	34.79	34.92	34.48	34.48	49,461	-0.58(-1.65%)
Dec 08, 2023	33.98	35.43	33.98	35.06	78,936	+1.12(+3.30%)
Dec 07, 2023	33.76	33.99	33.28	33.94	80,465	+0.38(+1.13%)
Dec 06, 2023	32.77	33.76	32.77	33.56	47,643	+0.81(+2.47%)
Dec 05, 2023	33.19	33.19	32.59	32.75	74,467	-0.42(-1.27%)
Dec 04, 2023	33.09	33.57	33.08	33.17	46,148	-0.50(-1.49%)
Dec 01, 2023	32.71	33.71	32.52	33.67	95,207	+0.67(+2.03%)
Nov 30, 2023	33.73	33.73	32.73	33.00	106,968	-0.45(-1.35%)
Nov 29, 2023	33.82	33.82	33.34	33.45	56,965	+0.07(+0.21%)
Nov 28, 2023	33.55	33.86	33.38	33.38	84,680	-0.13(-0.39%)
Nov 27, 2023	33.99	33.99	33.35	33.51	75,967	-0.75(-2.19%)
Nov 24, 2023	34.09	34.52	33.81	34.26	14,935	+0.15(+0.44%)
Nov 23, 2023	34.11	34.28	34.00	34.11	5,398	+0.08(+0.24%)
Nov 22, 2023	33.41	34.34	33.41	34.03	42,150	+0.06(+0.18%)
Nov 21, 2023	33.55	34.60	33.55	33.97	53,307	-0.52(-1.51%)
Nov 20, 2023	34.54	35.22	33.20	34.49	27,624	+0.01(+0.03%)
Nov 17, 2023	35.06	35.06	34.25	34.48	39,933	-0.32(-0.92%)
Nov 16, 2023	35.36	35.60	34.60	34.80	53,664	-0.58(-1.64%)
Nov 15, 2023	34.99	36.05	34.99	35.38	56,320	+0.85(+2.46%)
Nov 14, 2023	33.89	34.61	33.57	34.53	42,482	+1.24(+3.72%)
Nov 13, 2023	33.83	34.12	33.16	33.29	31,853	-0.82(-2.40%)
Nov 10, 2023	33.89	34.28	33.89	34.11	144,622	+0.36(+1.07%)
Nov 09, 2023	34.00	34.41	33.60	33.75	31,324	-0.22(-0.65%)
Nov 08, 2023	34.07	34.39	33.70	33.97	21,835	-0.07(-0.21%)
Nov 07, 2023	33.61	34.39	33.49	34.04	61,498	+0.20(+0.59%)
Nov 06, 2023	34.71	34.71	33.35	33.84	43,954	-0.49(-1.43%)
Nov 03, 2023	33.99	34.49	33.75	34.33	83,698	+0.33(+0.97%)
Nov 02, 2023	32.00	34.28	31.51	34.00	109,806	+1.02(+3.09%)

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.