OTC Markets OTCPK - Delayed Quote
USD
Spin Master Corp. (SNMSF)
14.55
-0.41
(-2.74%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
14.36
14.61
14.31
14.55
14.55
13,500
Oct 29, 2026
15.16
15.64
14.50
14.96
14.96
9,100
Oct 28, 2026
14.79
14.79
14.79
14.79
14.79
15,400
Oct 27, 2026
14.72
14.87
14.72
14.83
14.83
2,400
Oct 26, 2026
15.00
15.03
14.98
15.03
15.03
11,600
Oct 23, 2026
14.89
14.89
14.85
14.85
14.85
18,700
Oct 22, 2026
15.13
15.13
15.13
15.13
15.13
4,200
Oct 21, 2026
15.01
15.01
14.87
14.87
14.87
18,100
Oct 20, 2026
14.98
15.18
14.96
15.15
15.15
19,400
Oct 19, 2026
14.70
14.74
14.67
14.67
14.67
44,700
Oct 16, 2026
14.64
14.64
14.64
14.64
14.64
25,400
Oct 15, 2026
14.79
14.80
14.79
14.79
14.79
9,100
Oct 14, 2026
14.43
14.43
14.41
14.41
14.41
12,200
Oct 13, 2026
14.39
14.39
14.39
14.39
14.39
-
Oct 12, 2026
14.37
14.39
14.37
14.39
14.39
200
Oct 9, 2026
14.54
14.54
14.54
14.54
14.54
13,800
Oct 8, 2026
14.59
14.59
14.55
14.59
14.59
78,100
Oct 7, 2026
14.33
14.64
14.33
14.64
14.64
65,300
Oct 6, 2026
14.46
14.46
14.32
14.34
14.34
33,600
Oct 5, 2026
14.55
14.72
14.55
14.72
14.72
16,400
Oct 2, 2026
14.61
14.84
14.56
14.56
14.56
10,700
Oct 1, 2026
14.15
14.53
14.15
14.53
14.53
52,300
Sep 30, 2026
14.27
14.27
14.27
14.27
14.27
9,100
Sep 29, 2026
14.50
14.50
14.35
14.36
14.36
17,200
Sep 28, 2026
13.99
13.99
13.99
13.99
13.99
-
Sep 25, 2026
0.085
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 25, 2026
13.99
13.99
13.99
13.99
13.99
20,700
Sep 24, 2026
14.08
14.08
14.08
14.08
13.99
-
Sep 23, 2026
14.09
14.10
14.08
14.08
13.99
10,500
Sep 22, 2026
14.23
14.25
14.19
14.25
14.16
9,500
Sep 21, 2026
14.17
14.17
14.12
14.12
14.03
15,900
Sep 18, 2026
14.17
14.17
14.06
14.13
14.04
5,200
Sep 17, 2026
14.40
14.44
14.28
14.29
14.20
27,800
Sep 16, 2026
14.65
14.70
14.35
14.36
14.27
36,800
Sep 15, 2026
14.58
14.60
14.58
14.60
14.51
15,000
Sep 14, 2026
14.07
14.07
14.07
14.07
13.99
-
Sep 11, 2026
14.07
14.07
14.07
14.07
13.99
-
Sep 10, 2026
14.07
14.07
14.07
14.07
13.99
-
Sep 9, 2026
14.07
14.07
14.07
14.07
13.99
26,800
Sep 8, 2026
14.36
14.36
14.30
14.30
14.21
25,000
Sep 4, 2026
14.26
14.34
14.26
14.34
14.25
4,500
Sep 3, 2026
14.52
14.52
14.52
14.52
14.44
1,800
Sep 2, 2026
14.16
14.16
14.16
14.16
14.08
-
Sep 1, 2026
14.16
14.16
14.16
14.16
14.08
600
Aug 31, 2026
14.34
14.34
14.33
14.33
14.24
15,200
Aug 28, 2026
14.46
14.46
14.46
14.46
14.37
5,600
Aug 27, 2026
14.60
14.60
14.60
14.60
14.51
-
Aug 26, 2026
14.60
14.60
14.60
14.60
14.51
-
Aug 25, 2026
14.60
14.60
14.60
14.60
14.51
24,400
Aug 24, 2026
14.61
14.61
14.61
14.61
14.53
22,100
Aug 21, 2026
14.69
14.69
14.69
14.69
14.61
-
Aug 20, 2026
14.65
14.69
14.65
14.69
14.61
32,000
Aug 19, 2026
14.85
14.85
14.77
14.77
14.68
22,900
Aug 18, 2026
15.08
15.08
14.84
14.85
14.76
17,000
Aug 17, 2026
15.11
15.13
15.11
15.11
15.02
5,200
Aug 14, 2026
15.15
15.15
15.09
15.09
15.00
14,100
Aug 13, 2026
15.00
15.00
15.00
15.00
14.91
-
Aug 12, 2026
15.00
15.02
15.00
15.00
14.91
4,100
Aug 11, 2026
14.92
15.10
14.92
15.10
15.01
4,400
Aug 10, 2026
14.79
14.79
14.77
14.77
14.68
2,300
Aug 7, 2026
14.85
14.85
14.85
14.85
14.76
5,400
Aug 6, 2026
14.55
14.55
14.55
14.55
14.46
-
Aug 5, 2026
14.55
14.55
14.55
14.55
14.46
-
Aug 4, 2026
14.61
14.61
14.55
14.55
14.46
23,500
Aug 3, 2026
14.68
14.68
14.68
14.68
14.59
-
Jul 31, 2026
14.56
14.75
14.35
14.68
14.59
3,600
Jul 30, 2026
15.38
15.38
14.79
14.79
14.70
32,600
Jul 29, 2026
16.45
16.59
15.88
16.59
16.49
26,900
Jul 28, 2026
16.38
16.61
16.38
16.61
16.51
17,900
Jul 27, 2026
16.15
16.15
16.15
16.15
16.05
-
Jul 24, 2026
16.15
16.15
16.15
16.15
16.05
8,600
Jul 23, 2026
16.23
16.23
16.23
16.23
16.13
14,600
Jul 22, 2026
16.06
16.06
16.06
16.06
15.96
-
Jul 21, 2026
15.94
16.16
15.94
16.06
15.96
18,600
Jul 20, 2026
15.89
15.89
15.89
15.89
15.79
4,300
Jul 17, 2026
15.87
15.87
15.87
15.87
15.77
10,800
Jul 16, 2026
15.82
16.05
15.76
16.05
15.95
31,400
Jul 15, 2026
15.31
15.31
15.31
15.31
15.21
-
Jul 14, 2026
15.31
15.31
15.31
15.31
15.21
-
Jul 13, 2026
15.31
15.31
15.31
15.31
15.21
-
Jul 10, 2026
15.31
15.31
15.31
15.31
15.21
-
Jul 9, 2026
15.31
15.31
15.31
15.31
15.21
15,800
Jul 8, 2026
15.00
15.00
15.00
15.00
14.91
-
Jul 7, 2026
15.00
15.00
15.00
15.00
14.91
17,200
Jul 6, 2026
15.11
15.11
15.11
15.11
15.02
4,200
Jul 2, 2026
14.22
14.22
14.22
14.22
14.13
-
Jul 1, 2026
14.22
14.22
14.22
14.22
14.13
-
Jun 30, 2026
14.22
14.22
14.22
14.22
14.13
-
Jun 29, 2026
13.96
14.22
13.96
14.22
14.13
9,300
Jun 26, 2026
0.085
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 26, 2026
13.96
13.96
13.96
13.96
13.87
52,800
Jun 25, 2026
13.07
13.91
13.07
13.91
13.74
11,800
Jun 24, 2026
12.84
12.84
12.84
12.84
12.68
6,700
Jun 23, 2026
12.90
12.90
12.90
12.90
12.75
-
Jun 22, 2026
12.90
12.90
12.90
12.90
12.75
-
Jun 18, 2026
12.90
12.90
12.90
12.90
12.75
9,000
Jun 17, 2026
13.26
13.26
12.87
12.87
12.71
30,200
Jun 16, 2026
13.18
13.18
13.05
13.05
12.89
22,700
Jun 15, 2026
13.76
13.76
13.72
13.72
13.56
2,400
Jun 12, 2026
13.65
13.65
13.65
13.65
13.48
15,100
Jun 11, 2026
13.40
13.41
13.40
13.41
13.25
23,300
Jun 10, 2026
13.42
13.42
13.42
13.42
13.26
-
Jun 9, 2026
13.42
13.42
13.42
13.42
13.26
10,000
Jun 8, 2026
13.65
13.65
13.65
13.65
13.48
13,000
Jun 5, 2026
13.55
13.64
13.55
13.64
13.47
17,800
Jun 4, 2026
13.45
13.45
13.45
13.45
13.29
5,400
Jun 3, 2026
13.38
13.39
13.38
13.39
13.23
3,400
Jun 2, 2026
13.43
13.45
13.39
13.45
13.29
9,000
Jun 1, 2026
13.56
13.56
13.23
13.23
13.06
17,800
May 29, 2026
13.38
13.38
13.38
13.38
13.22
-
May 28, 2026
13.45
13.45
13.38
13.38
13.22
12,500
May 27, 2026
13.56
13.56
13.56
13.56
13.39
18,100
May 26, 2026
13.66
13.66
13.66
13.66
13.49
-
May 22, 2026
13.69
13.69
13.66
13.66
13.49
14,800
May 21, 2026
13.43
13.43
13.43
13.43
13.27
-
May 20, 2026
13.41
13.43
13.41
13.43
13.27
18,900
May 19, 2026
13.39
13.39
13.39
13.39
13.23
7,800
May 18, 2026
13.75
13.75
13.75
13.75
13.58
500
May 15, 2026
13.70
13.70
13.70
13.70
13.53
5,700
May 14, 2026
13.50
13.81
13.50
13.81
13.64
17,700
May 13, 2026
13.44
13.44
13.43
13.43
13.27
58,300
May 12, 2026
13.78
13.78
13.78
13.78
13.61
68,200
May 11, 2026
14.15
14.15
14.15
14.15
13.98
19,100
May 8, 2026
14.47
14.53
14.36
14.51
14.33
32,600
May 7, 2026
14.69
14.69
14.68
14.68
14.50
23,200
May 6, 2026
15.06
15.06
15.06
15.06
14.88
16,600
May 5, 2026
15.03
15.03
15.03
15.03
14.85
21,900
May 4, 2026
15.11
15.11
15.11
15.11
14.93
43,300
May 1, 2026
15.11
15.11
14.94
14.94
14.76
20,800
Apr 30, 2026
13.26
15.13
13.26
15.13
14.95
69,200
Apr 29, 2026
13.32
13.32
13.11
13.11
12.95
31,000
Apr 28, 2026
13.54
13.54
13.54
13.54
13.38
3,800
Apr 27, 2026
13.61
13.61
13.58
13.58
13.42
17,900
Apr 24, 2026
13.61
13.61
13.61
13.61
13.45
-
Apr 23, 2026
13.83
13.83
13.61
13.61
13.45
5,600
Apr 22, 2026
13.74
13.74
13.74
13.74
13.57
11,900
Apr 21, 2026
13.47
13.47
13.47
13.47
13.30
-
Apr 20, 2026
13.47
13.47
13.47
13.47
13.30
22,800
Apr 17, 2026
13.84
13.84
13.71
13.71
13.54
6,700
Apr 16, 2026
13.31
13.33
13.30
13.30
13.14
44,100
Apr 15, 2026
13.53
13.53
13.53
13.53
13.37
-
Apr 14, 2026
13.53
13.53
13.53
13.53
13.37
-
Apr 13, 2026
13.53
13.53
13.53
13.53
13.37
-
Apr 10, 2026
13.53
13.53
13.53
13.53
13.37
-
Apr 9, 2026
13.53
13.53
13.53
13.53
13.37
8,100
Apr 8, 2026
13.53
13.53
13.53
13.53
13.37
8,200
Apr 7, 2026
12.97
13.01
12.97
13.01
12.85
5,300
Apr 6, 2026
12.70
12.93
12.70
12.93
12.77
19,300
Apr 2, 2026
12.71
12.71
12.71
12.71
12.56
-
Apr 1, 2026
12.71
12.71
12.71
12.71
12.56
-
Mar 31, 2026
12.67
12.71
12.67
12.71
12.56
13,900
Mar 30, 2026
12.65
12.65
12.65
12.65
12.49
12,400
Mar 27, 2026
0.087
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 27, 2026
13.28
13.28
13.28
13.28
13.12
-
Mar 26, 2026
13.28
13.28
13.28
13.28
13.04
24,800
Mar 25, 2026
13.12
13.12
13.12
13.12
12.87
14,300
Mar 24, 2026
13.16
13.16
13.16
13.16
12.92
-
Mar 23, 2026
13.16
13.16
13.16
13.16
12.92
2,900
Mar 20, 2026
12.92
12.92
12.92
12.92
12.68
-
Mar 19, 2026
12.91
12.92
12.91
12.92
12.68
17,400
Mar 18, 2026
13.76
13.76
13.76
13.76
13.50
-
Mar 17, 2026
13.76
13.76
13.76
13.76
13.50
16,000
Mar 16, 2026
13.70
13.70
13.54
13.54
13.29
8,800
Mar 13, 2026
13.51
13.51
13.51
13.51
13.26
3,400
Mar 12, 2026
13.97
14.03
13.97
14.03
13.77
4,600
Mar 11, 2026
13.64
13.64
13.64
13.64
13.38
-
Mar 10, 2026
13.64
13.64
13.64
13.64
13.38
-
Mar 9, 2026
13.57
13.71
13.55
13.64
13.38
10,800
Mar 6, 2026
13.43
13.79
13.43
13.72
13.46
43,500
Mar 5, 2026
13.25
13.66
13.25
13.60
13.35
19,600
Mar 4, 2026
13.69
13.69
13.69
13.69
13.44
6,800
Mar 3, 2026
13.80
13.80
13.78
13.78
13.52
3,800
Mar 2, 2026
14.06
14.06
14.06
14.06
13.80
6,400
Feb 27, 2026
14.00
14.07
14.00
14.07
13.81
1,400
Feb 26, 2026
14.14
14.14
14.14
14.14
13.88
-
Feb 25, 2026
14.15
14.18
14.14
14.14
13.88
5,500
Feb 24, 2026
14.20
14.20
14.20
14.20
13.94
-
Feb 23, 2026
14.20
14.20
14.20
14.20
13.94
6,000
Feb 20, 2026
14.80
14.80
14.35
14.36
14.09
7,700
Feb 19, 2026
14.39
14.39
14.36
14.36
14.10
11,600
Feb 18, 2026
14.45
14.52
14.45
14.46
14.19
11,100
Feb 17, 2026
14.48
14.52
14.48
14.52
14.25
12,900
Feb 13, 2026
14.51
14.54
14.44
14.46
14.19
8,500
Feb 12, 2026
14.33
14.33
14.33
14.33
14.06
15,900
Feb 11, 2026
14.73
14.73
14.73
14.73
14.46
16,200
Feb 10, 2026
14.87
15.10
14.87
15.10
14.82
12,200
Feb 9, 2026
14.82
14.82
14.82
14.82
14.54
7,500
Feb 6, 2026
14.39
14.39
14.39
14.39
14.12
13,500
Feb 5, 2026
14.10
14.10
14.10
14.10
13.84
9,600
Feb 4, 2026
14.44
14.44
14.44
14.44
14.17
4,000
Feb 3, 2026
13.95
13.98
13.95
13.98
13.72
10,400
Feb 2, 2026
13.72
13.75
13.72
13.75
13.49
13,500
Jan 30, 2026
13.76
13.76
13.62
13.62
13.37
10,500
Jan 29, 2026
13.86
13.86
13.73
13.85
13.60
2,700
Jan 28, 2026
14.01
14.01
13.99
13.99
13.73
16,800
Jan 27, 2026
14.27
14.27
14.27
14.27
14.01
14,000
Jan 26, 2026
14.19
14.27
14.11
14.27
14.01
7,300
Jan 23, 2026
14.12
14.20
14.12
14.20
13.94
4,000
Jan 22, 2026
14.14
14.14
14.14
14.14
13.88
12,400
Jan 21, 2026
13.54
13.84
13.54
13.84
13.58
21,800
Jan 20, 2026
13.48
13.48
13.43
13.43
13.18
2,600
Jan 16, 2026
13.75
13.75
13.56
13.56
13.31
14,500
Jan 15, 2026
13.65
13.66
13.65
13.66
13.41
14,200
Jan 14, 2026
13.88
13.88
13.68
13.68
13.42
42,400
Jan 13, 2026
14.90
14.90
14.90
14.90
14.62
-
Jan 12, 2026
14.90
14.90
14.90
14.90
14.62
-
Jan 9, 2026
14.90
14.90
14.90
14.90
14.62
-
Jan 8, 2026
14.81
14.90
14.81
14.90
14.62
3,500
Jan 7, 2026
14.85
14.85
14.75
14.79
14.52
4,800
Jan 6, 2026
14.52
14.52
14.52
14.52
14.25
-
Jan 5, 2026
14.52
14.52
14.52
14.52
14.25
2,400
Jan 2, 2026
14.14
14.14
14.06
14.06
13.80
12,600
Dec 31, 2025
13.82
13.98
13.82
13.90
13.64
10,100
Dec 30, 2025
14.21
14.21
14.10
14.17
13.91
22,900
Dec 29, 2025
14.52
14.52
14.30
14.42
14.16
33,700
Dec 26, 2025
14.59
14.59
14.59
14.59
14.32
400
Dec 24, 2025
14.56
14.64
14.56
14.59
14.32
11,400
Dec 23, 2025
14.61
14.64
14.50
14.56
14.29
25,100
Dec 22, 2025
14.72
14.85
14.65
14.73
14.46
7,100
Dec 19, 2025
14.92
14.92
14.86
14.87
14.59
10,600
Dec 18, 2025
14.95
15.02
14.84
14.84
14.56
28,900
Dec 17, 2025
14.86
14.93
14.80
14.85
14.57
36,400
Dec 16, 2025
14.80
14.85
14.67
14.75
14.48
55,200
Dec 15, 2025
14.77
14.77
14.73
14.73
14.46
12,500
Dec 12, 2025
14.47
14.47
14.47
14.47
14.20
-
Dec 11, 2025
14.22
14.47
14.18
14.47
14.20
14,700
Dec 10, 2025
14.48
14.48
14.48
14.48
14.21
-
Dec 9, 2025
14.48
14.48
14.48
14.48
14.21
-
Dec 8, 2025
14.93
14.93
14.48
14.48
14.21
4,700
Dec 5, 2025
14.79
14.79
14.79
14.79
14.52
-
Dec 4, 2025
14.79
14.79
14.79
14.79
14.52
-
Dec 3, 2025
14.80
14.80
14.79
14.79
14.52
9,800
Dec 2, 2025
14.60
14.65
14.60
14.65
14.37
5,400
Dec 1, 2025
14.68
14.68
14.68
14.68
14.40
1,200
Nov 28, 2025
14.57
14.60
14.57
14.60
14.33
9,400
Nov 26, 2025
14.57
14.57
14.57
14.57
14.30
1,900
Nov 25, 2025
13.92
13.92
13.92
13.92
13.66
-
Nov 24, 2025
13.75
13.92
13.75
13.92
13.66
12,100
Nov 21, 2025
13.79
13.98
13.78
13.98
13.72
8,600
Nov 20, 2025
13.81
13.81
13.81
13.81
13.55
2,800
Nov 19, 2025
13.98
13.98
13.95
13.95
13.69
10,800
Nov 18, 2025
13.85
13.99
13.84
13.99
13.73
15,800
Nov 17, 2025
14.20
14.20
13.67
13.67
13.42
13,200
Nov 14, 2025
14.22
14.22
14.22
14.22
13.96
8,800
Nov 13, 2025
14.34
14.44
14.34
14.44
14.17
6,900
Nov 12, 2025
14.54
14.54
14.54
14.54
14.27
8,200
Nov 11, 2025
14.53
14.53
14.46
14.49
14.22
16,300
Nov 10, 2025
14.30
14.30
14.25
14.25
13.99
9,800
Nov 7, 2025
14.14
14.15
14.14
14.15
13.89
8,600
Nov 6, 2025
14.31
14.31
14.12
14.16
13.90
16,700
Nov 5, 2025
14.35
14.44
14.31
14.31
14.05
8,800
Nov 4, 2025
14.26
14.26
14.26
14.26
13.99
1,800
Nov 3, 2025
14.56
14.67
14.56
14.65
14.38
17,500
Oct 31, 2025
14.62
14.88
14.62
14.88
14.60
5,200
