TSX · TOY · stock

Spin Master Corp. (TOY) stock price history

Every TSX trading session of Spin Master Corp. from Jul 31, 2015 to Sep 28, 2026: 2,800 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get TOY data, free keyYear by year table

TOY adjusted close, 2015 to 2026

TOYSpin Master Corp.
CA$19.89+3.8% over one year
201620182020202220242026
CA$55.51
All time high, 2018
CA$23.98
52 week high, CA$16.81 low
2,800
Daily sessions since 2015

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.

TOY key facts

  • Spin Master Corp. (TOY) closed at CA$19.89 on Sep 28, 2026 on TSX.
  • TOY's all time high close is CA$55.51, set on Mar 7, 2018; its all time low close is CA$9.38 on Mar 18, 2020.
  • TOY's 52 week range is CA$16.81 to CA$23.98.
  • TOY returned +3.8% over the year to Sep 28, 2026 and -49.1% over five years.
  • Over ten years TOY returned -32%, -3.7% a year compounded.
  • TOY's deepest drawdown was -83.1% from Mar 7, 2018 to Mar 18, 2020.
  • DataCedar holds 2,800 daily sessions of TOY history from Jul 31, 2015 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

TOY price chart, 2015 to 2026

TOY adjusted close, Jul 31, 2015 to Sep 28, 2026CA$12.44CA$26.42CA$40.40CA$54.39201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

TOY returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-1.2%
3 months-1.5%
6 months+14.4%
Year to date+6.0%
1 year+3.8%
3 years-38.2%
5 years-49.1%
10 years-31.6%
Since Jul 31, 2015+16.3%
Compound annual growth, 11.2 years+1.4%

TOY records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
CA$55.51 on Mar 7, 2018
All time low close
CA$9.38 on Mar 18, 2020
52 week high
CA$23.98 on Jul 30, 2026
52 week low
CA$16.81 on Mar 20, 2026
Deepest drawdown
-83.1% from Mar 7, 2018 to Mar 18, 2020, not yet recovered
Best single session
+23.9% on Mar 2, 2021
Worst single session
-39.3% on Mar 5, 2020
Volatility, 1 year annualised
33.8%
Sessions closing higher, 1 year
48%
Best calendar year
2017, +68%
Worst calendar year
2025, -43%

TOY price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Jul 31, 2015; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026CA$18.87CA$23.98CA$16.81CA$19.89+6.4%31M186
2025CA$33.07CA$33.08CA$18.05CA$18.69-42.5%34.8M251
2024CA$33.31CA$34.89CA$26.12CA$32.52-1.6%21.1M252
2023CA$31.75CA$37.28CA$29.81CA$33.03+5.4%17.5M250
2022CA$45.27CA$48.22CA$28.77CA$31.36-30.3%19.1M250
2021CA$27.51CA$50.82CA$23.96CA$44.97+65.3%22.2M251
2020CA$37.15CA$37.78CA$9.13CA$27.21-26.6%44.8M252
2019CA$35.87CA$43.72CA$32.66CA$37.09+3.0%26.5M251
2018CA$50.37CA$57.93CA$32.77CA$36.01-28.9%25M251
2017CA$30.49CA$51.16CA$28.15CA$50.67+67.8%16.3M250
2016CA$21.08CA$36.58CA$16.65CA$30.19+47.3%7.1M251
2015CA$17.21CA$23.81CA$16.62CA$20.51n/a4.4M105

TOY monthly closes, last 12 months

MonthMonth end closeChange
September 2026CA$19.89-0.0%
August 2026CA$19.90-2.7%
July 2026CA$20.45+1.0%
June 2026CA$20.26+9.8%
May 2026CA$18.45-9.5%
April 2026CA$20.39+16.1%
March 2026CA$17.56-7.0%
February 2026CA$18.89+3.4%
January 2026CA$18.26-2.3%
December 2025CA$18.69-6.9%
November 2025CA$20.08-1.2%
October 2025CA$20.32+8.4%

About the TOY data

Daily bars. 2,800 sessions from Jul 31, 2015 to Sep 28, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 31, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/TOY/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TSX

  • TNT-UN True North Commercial Real Estate Investment Trust
  • TNZ Tenaz Energy Corp.
  • TOT Total Energy Services Inc.
  • TOU Tourmaline Oil Corp.
  • TPX-B Molson Coors Canada Inc.
  • TPZ Topaz Energy Corp.
  • TRI Thomson Reuters Corporation
  • TRP TC Energy Corporation

Common questions

TOY share price history

Start with any symbol.

Start free