Spin Master Corp Historical Data - TOY | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Canada
TSX
Spin Master Corp (TOY)
Spin Master Corp (TOY) Historical

Spin Master Corp (TOY)

31.29

0.04

(0.13%)

Closed April 25 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.04	0.128	31.25	31.84	30.26	277740	30.91665032	CS
4	-3.33	-9.61871750433	34.62	35.07	30.26	130664	32.08867548	CS
12	-3.31	-9.56647398844	34.6	35.78	30.26	113603	32.94030728	CS
26	-4.72	-13.1074701472	36.01	37.35	30.26	89827	33.42728479	CS
52	-3.25	-9.40938042849	34.54	39.55	30.26	74655	34.29696703	CS
156	-10.24	-24.6568745485	41.53	54	30.26	76749	39.36125917	CS
260	-9.42	-23.1392778187	40.71	54	9.73	104109	33.84552194	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713994800	31.29	0.04	0.13	31.29	31.6	31.04	45403
1713908400	31.25	0.49	1.59	30.74	31.84	30.74	117413
1713822000	30.76	0.15	0.49	30.66	30.87	30.26	255434
1713562800	30.61	-0.45	-1.45	31.02	31.17	30.6	277817
1713476400	31.06	0.06	0.19	30.9	31.16	30.49	409196
1713390000	31	-0.44	-1.40	31.25	31.7	30.83	328841
1713303600	31.44	-0.64	-2.00	31.91	32.02	31.25	97616
1713217200	32.08	-0.57	-1.75	32.729999	33.07	31.89	58197
1712958000	32.65	-0.29	-0.88	33.04	33.34	32.53	66908
1712871600	32.939999	-0.47	-1.41	33.03	33.54	32.909999	88915
1712785200	33.409999	-0.28	-0.83	33.95	33.95	33.4	56397
1712698800	33.69	-0.36	-1.06	33.93	34.36	33.68	37097
1712612400	34.05	0.05	0.15	34.1	34.24	34	39221
1712353200	34	0.48	1.43	33.52	34.1	33.5	92771
1712266800	33.52	-0.85	-2.47	34.13	34.4	33.28	161408
1712180400	34.37	0.04	0.12	34.25	34.61	34	81437
1712094000	34.33	-0.24	-0.69	34.48	34.78	34.33	85442
1712007600	34.57	-0.09	-0.26	34.75	35	34.5	40970
1711662000	34.66	0.02	0.06	34.55	35.07	34.55	79015
1711575600	34.64	0.28	0.81	34.62	34.96	34.5	108514
1711489200	34.36	0.51	1.51	34.08	34.82	33.85	181256
1711402800	33.85	-0.19	-0.56	34.26	34.26	33.79	119220
1711143600	34.04	-0.14	-0.41	33.9	34.07	33.7	69239
1711057200	34.18	0.16	0.47	34.39	34.39	33.85	318588
1710970800	34.02	0.12	0.35	34.3	34.52	33.76	65750
1710884400	33.9	0.95	2.88	32.799999	34.07	32.759999	108193
1710798000	32.95	-0.25	-0.75	33	33.52	32.89	62601
1710538800	33.2	-0.31	-0.93	33.11	33.99	33.03	104125
1710452400	33.509999	0.39	1.18	33	33.61	33	94374
1710366000	33.119999	0.34	1.04	32.47	33.229999	32.47	71211
1710279600	32.78	0.09	0.28	32.64	33	32.53	47754
1710193200	32.689999	0.43	1.33	32.549999	32.78	32.31	127227
1709937600	32.259999	0.18	0.56	32.08	32.5	32.04	149970
1709851200	32.08	-0.33	-1.02	32.729999	32.82	32.08	57995
1709764800	32.409999	0.24	0.75	32.009999	32.7	31.9	110875
1709678400	32.17	0.28	0.88	31.84	32.31	31.44	132573
1709592000	31.89	-0.57	-1.76	32.22	32.42	31.5	88754
1709332800	32.46	0.15	0.46	32.549999	33.39	32.39	255792
1709246400	32.31	-1.25	-3.72	33.96	34	32.31	709668
1709160000	33.56	-0.22	-0.65	33.78	33.78	33.32	80391
1709073600	33.78	0.2	0.60	33.54	34.2	33.42	88133
1708987200	33.58	-0.28	-0.83	34.09	34.17	33.54	46941
1708728000	33.86	-0.25	-0.73	34.38	34.38	33.67	61259
1708641600	34.11	-0.23	-0.67	34.79	34.79	33.91	56111
1708555200	34.34	-0.02	-0.06	34.83	34.83	34.19	55471
1708468800	34.36	-0.64	-1.83	34.95	34.95	34.16	120407
1708123200	35	0.1	0.29	34.4	35.46	34.4	77742
1708036800	34.9	0.12	0.35	34.37	34.93	33.77	90706
1707950400	34.78	0.57	1.67	33.88	34.81	33.46	155097
1707864000	34.21	-1.29	-3.63	34.58	34.58	33.84	46173
1707777600	35.5	0.65	1.87	34.37	35.58	34.34	90609
1707518400	34.85	-0.22	-0.63	34.89	35.12	34.62	25724
1707432000	35.07	-0.17	-0.48	35.25	35.75	35.06	37063
1707345600	35.24	-0.51	-1.43	35.24	35.56	35.12	21054
1707259200	35.75	0.39	1.10	35.36	35.78	35.34	47224
1707172800	35.36	0.05	0.14	35.3	35.58	34.9	26411
1706913600	35.31	-0.1	-0.28	34.9	35.31	34.9	18752
1706827200	35.41	0.83	2.40	35.23	35.58	34.98	33150
1706740800	34.58	-0.17	-0.49	34.6	35.12	34.39	52781
1706654400	34.75	-0.32	-0.91	34.71	34.93	34.28	81035
1706568000	35.07	-0.86	-2.39	35.93	36.02	35.07	20481
1706308800	35.93	0.46	1.30	35.84	36.01	35.21	79226
1706222400	35.47	0.38	1.08	35.29	35.5	34.5	46677

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions