Hamilton Champion Canadian Dividend Index ETF (TSX:CMVP)
Canada
· Delayed Price · Currency is CAD 16.70
-0.04 (-0.24%)
May 23, 2025, 4:00 PM EDT
TSX:CMVP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | - | -0.24% | 200 |
| May 22, 2025 | 16.71 | 16.79 | 16.71 | 16.74 | - | -0.18% | 9,000 |
| May 21, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | - | -0.42% | 300 |
| May 20, 2025 | 16.69 | 16.84 | 16.69 | 16.84 | - | 1.02% | 18,800 |
| May 16, 2025 | 16.62 | 16.67 | 16.62 | 16.67 | - | 0.39% | 2,400 |
| May 15, 2025 | 16.42 | 16.61 | 16.42 | 16.61 | - | 1.13% | 6,700 |
| May 14, 2025 | 16.39 | 16.42 | 16.39 | 16.42 | - | -0.06% | 5,500 |
| May 13, 2025 | 16.45 | 16.46 | 16.41 | 16.43 | - | 0.12% | 1,400 |
| May 12, 2025 | 16.60 | 16.60 | 16.41 | 16.41 | - | -0.55% | 4,500 |
| May 9, 2025 | 16.44 | 16.52 | 16.44 | 16.50 | - | 0.86% | 3,800 |
| May 8, 2025 | 16.39 | 16.44 | 16.35 | 16.36 | - | 0.18% | 6,200 |
| May 7, 2025 | 16.27 | 16.35 | 16.27 | 16.33 | - | 0.31% | 3,100 |
| May 6, 2025 | 16.25 | 16.28 | 16.24 | 16.28 | - | 0.31% | 600 |
| May 5, 2025 | 16.24 | 16.25 | 16.23 | 16.23 | - | 0.31% | 1,100 |
| May 2, 2025 | 16.20 | 16.20 | 16.15 | 16.18 | - | 0.19% | 6,100 |
| May 1, 2025 | 16.19 | 16.25 | 16.15 | 16.15 | - | -0.55% | 14,400 |
| Apr 30, 2025 | 16.14 | 16.24 | 16.07 | 16.24 | - | 0.12% | 5,300 |
| Apr 29, 2025 | 16.18 | 16.24 | 16.18 | 16.22 | - | 0.37% | 6,300 |
| Apr 28, 2025 | 16.12 | 16.20 | 16.12 | 16.16 | - | 0.19% | 3,800 |
| Apr 25, 2025 | 16.06 | 16.13 | 16.06 | 16.13 | - | -0.12% | 3,700 |
| Apr 24, 2025 | 16.12 | 16.16 | 16.12 | 16.15 | - | 0.31% | 10,700 |
| Apr 23, 2025 | 16.14 | 16.14 | 16.08 | 16.10 | - | 0.19% | 15,900 |
| Apr 22, 2025 | 16.09 | 16.14 | 16.07 | 16.07 | - | 0.63% | 9,800 |
| Apr 21, 2025 | 16.01 | 16.01 | 15.90 | 15.97 | - | -0.13% | 9,500 |
| Apr 17, 2025 | 16.00 | 16.05 | 15.98 | 15.99 | - | 0.47% | 19,100 |
| Apr 16, 2025 | 15.94 | 15.98 | 15.82 | 15.92 | - | 0.03% | 6,100 |
| Apr 15, 2025 | 15.87 | 15.91 | 15.84 | 15.91 | - | 0.76% | 13,400 |
| Apr 14, 2025 | 15.77 | 15.82 | 15.77 | 15.79 | - | 1.09% | 6,000 |
| Apr 11, 2025 | 15.44 | 15.63 | 15.39 | 15.62 | - | 2.63% | 3,300 |
| Apr 10, 2025 | 15.19 | 15.25 | 15.13 | 15.22 | - | -1.36% | 5,700 |
| Apr 9, 2025 | 14.85 | 15.43 | 14.85 | 15.43 | - | 3.42% | 10,100 |
| Apr 8, 2025 | 15.23 | 15.23 | 14.92 | 14.92 | - | -1.71% | 9,600 |
| Apr 7, 2025 | 14.94 | 15.42 | 14.94 | 15.18 | - | -2.06% | 8,200 |
| Apr 4, 2025 | 15.85 | 15.85 | 15.47 | 15.50 | - | -3.61% | 7,600 |
| Apr 3, 2025 | 15.93 | 16.11 | 15.93 | 16.08 | - | -1.77% | 8,000 |
| Apr 2, 2025 | 16.21 | 16.37 | 16.21 | 16.37 | - | 0.65% | 6,500 |
| Apr 1, 2025 | 16.18 | 16.27 | 16.14 | 16.27 | - | 0.28% | 4,900 |
| Mar 31, 2025 | 15.99 | 16.22 | 15.99 | 16.22 | - | 0.75% | 1,800 |
| Mar 28, 2025 | 16.15 | 16.15 | 16.10 | 16.10 | - | -0.56% | 2,300 |
| Mar 27, 2025 | 16.19 | 16.21 | 16.16 | 16.19 | - | 0.03% | 5,300 |
| Mar 26, 2025 | 16.23 | 16.23 | 16.19 | 16.19 | - | -0.03% | 3,500 |
| Mar 25, 2025 | 16.23 | 16.25 | 16.19 | 16.19 | - | 0.19% | 15,300 |
| Mar 24, 2025 | 16.22 | 16.22 | 16.16 | 16.16 | - | 0.81% | 2,200 |
| Mar 21, 2025 | 16.09 | 16.09 | 15.98 | 16.03 | - | -0.74% | 6,000 |
| Mar 20, 2025 | 16.10 | 16.15 | 16.10 | 16.15 | - | 0.19% | 5,300 |
| Mar 19, 2025 | 16.03 | 16.12 | 16.03 | 16.12 | - | 0.81% | 1,500 |
| Mar 18, 2025 | 16.11 | 16.11 | 15.95 | 15.99 | - | -0.06% | 1,200 |
| Mar 17, 2025 | 16.00 | 16.00 | 15.98 | 16.00 | - | 1.33% | 3,000 |
| Mar 14, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | - | 0.06% | - |
| Mar 13, 2025 | 15.83 | 15.87 | 15.78 | 15.78 | - | -0.44% | 1,300 |