Hamilton Champions Canadian Dividend Index ETF (TSX:CMVP)
Canada · Delayed Price · Currency is CAD 17.76
-0.04 (-0.22%)
Sep 8, 2025, 3:47 PM EDT
TSX:CMVP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 17.82 | 17.82 | 17.72 | 17.75 | - | -0.28% | 16,436 |
| Sep 5, 2025 | 17.79 | 17.83 | 17.76 | 17.80 | - | 0.39% | 15,800 |
| Sep 4, 2025 | 17.67 | 17.74 | 17.65 | 17.73 | - | 0.40% | 23,800 |
| Sep 3, 2025 | 17.65 | 17.66 | 17.62 | 17.66 | - | 0.51% | 33,200 |
| Sep 2, 2025 | 17.50 | 17.57 | 17.48 | 17.57 | - | 0.23% | 17,400 |
| Aug 29, 2025 | 17.39 | 17.55 | 17.39 | 17.53 | - | 0.40% | 34,800 |
| Aug 28, 2025 | 17.56 | 17.56 | 17.37 | 17.46 | - | -0.34% | 49,500 |
| Aug 27, 2025 | 17.43 | 17.53 | 17.43 | 17.52 | - | 0.29% | 38,200 |
| Aug 26, 2025 | 17.38 | 17.47 | 17.38 | 17.47 | - | 0.63% | 26,500 |
| Aug 25, 2025 | 17.46 | 17.46 | 17.34 | 17.36 | - | -0.63% | 43,600 |
| Aug 22, 2025 | 17.47 | 17.55 | 17.46 | 17.47 | - | 0.17% | 33,000 |
| Aug 21, 2025 | 17.35 | 17.44 | 17.35 | 17.44 | - | 0.40% | 21,600 |
| Aug 20, 2025 | 17.32 | 17.39 | 17.32 | 17.37 | - | 0.52% | 13,000 |
| Aug 19, 2025 | 17.26 | 17.34 | 17.26 | 17.28 | - | 0.17% | 22,500 |
| Aug 18, 2025 | 17.28 | 17.28 | 17.22 | 17.25 | - | -0.06% | 32,800 |
| Aug 15, 2025 | 17.26 | 17.28 | 17.23 | 17.26 | - | 0.12% | 25,600 |
| Aug 14, 2025 | 17.21 | 17.25 | 17.19 | 17.24 | - | 0.06% | 33,700 |
| Aug 13, 2025 | 17.21 | 17.25 | 17.21 | 17.23 | - | 0.35% | 21,400 |
| Aug 12, 2025 | 17.18 | 17.20 | 17.13 | 17.17 | - | 0.18% | 34,800 |
| Aug 11, 2025 | 17.03 | 17.15 | 17.03 | 17.14 | - | 0.26% | 34,700 |
| Aug 8, 2025 | 17.14 | 17.15 | 17.09 | 17.10 | - | 0.03% | 17,500 |
| Aug 7, 2025 | 17.14 | 17.15 | 17.07 | 17.09 | - | -0.47% | 18,200 |
| Aug 6, 2025 | 17.17 | 17.21 | 17.15 | 17.17 | - | 0.03% | 10,800 |
| Aug 5, 2025 | 17.07 | 17.20 | 17.07 | 17.17 | - | 1.63% | 20,800 |
| Aug 1, 2025 | 16.95 | 16.95 | 16.84 | 16.89 | - | -0.59% | 20,300 |
| Jul 31, 2025 | 17.05 | 17.11 | 16.96 | 16.99 | - | -0.64% | 23,600 |
| Jul 30, 2025 | 17.21 | 17.22 | 17.07 | 17.10 | - | -0.61% | 27,400 |
| Jul 29, 2025 | 17.16 | 17.21 | 17.16 | 17.21 | - | 0.61% | 38,400 |
| Jul 28, 2025 | 17.27 | 17.27 | 17.08 | 17.10 | - | -0.70% | 26,700 |
| Jul 25, 2025 | 17.17 | 17.22 | 17.15 | 17.22 | - | 0.35% | 17,700 |
| Jul 24, 2025 | 17.15 | 17.21 | 17.15 | 17.16 | - | - | 13,700 |
| Jul 23, 2025 | 17.17 | 17.22 | 17.16 | 17.16 | - | -0.03% | 25,100 |
| Jul 22, 2025 | 17.04 | 17.17 | 17.04 | 17.17 | - | 0.91% | 54,000 |
| Jul 21, 2025 | 17.06 | 17.09 | 17.01 | 17.01 | - | - | 23,700 |
| Jul 18, 2025 | 17.09 | 17.09 | 16.99 | 17.01 | - | -0.18% | 61,400 |
| Jul 17, 2025 | 17.01 | 17.06 | 16.96 | 17.04 | - | 0.50% | 101,200 |
| Jul 16, 2025 | 16.95 | 16.97 | 16.93 | 16.96 | - | 0.09% | 20,900 |
| Jul 15, 2025 | 17.06 | 17.06 | 16.92 | 16.94 | - | -0.70% | 98,500 |
| Jul 14, 2025 | 17.02 | 17.06 | 17.02 | 17.06 | - | 0.24% | 10,000 |
| Jul 11, 2025 | 17.00 | 17.02 | 17.00 | 17.02 | - | -0.18% | 1,700 |
| Jul 10, 2025 | 16.98 | 17.05 | 16.97 | 17.05 | - | 0.35% | 5,200 |
| Jul 9, 2025 | 16.96 | 16.99 | 16.94 | 16.99 | - | 0.41% | 2,100 |
| Jul 8, 2025 | 16.97 | 16.97 | 16.92 | 16.92 | - | -0.29% | 2,200 |
| Jul 7, 2025 | 16.96 | 16.97 | 16.95 | 16.97 | - | -0.06% | 4,800 |
| Jul 4, 2025 | 16.92 | 16.98 | 16.92 | 16.98 | - | 0.24% | 1,000 |
| Jul 3, 2025 | 16.89 | 16.96 | 16.89 | 16.94 | - | 0.41% | 1,300 |
| Jul 2, 2025 | 16.94 | 16.94 | 16.85 | 16.87 | - | 0.09% | 3,400 |
| Jun 30, 2025 | 16.77 | 16.86 | 16.74 | 16.86 | - | 0.63% | 2,700 |
| Jun 27, 2025 | 16.82 | 16.82 | 16.75 | 16.75 | - | -0.42% | 3,000 |
| Jun 26, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | - | 0.33% | 6,200 |