Hamilton Champions Canadian Dividend Index ETF (TSX:CMVP)
Canada · Delayed Price · Currency is CAD 18.32
-0.09 (-0.52%)
Oct 7, 2025, 3:59 PM EDT
TSX:CMVP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 18.43 | 18.43 | 18.30 | 18.32 | - | -0.49% | 8,714 |
| Oct 6, 2025 | 18.47 | 18.47 | 18.33 | 18.41 | 18.41 | 0.11% | 31,877 |
| Oct 3, 2025 | 18.28 | 18.41 | 18.28 | 18.39 | 18.39 | 0.66% | 28,378 |
| Oct 2, 2025 | 18.30 | 18.30 | 18.14 | 18.27 | 18.27 | -0.03% | 27,356 |
| Oct 1, 2025 | 18.27 | 18.31 | 18.26 | 18.28 | 18.28 | 0.27% | 28,073 |
| Sep 30, 2025 | 18.19 | 18.23 | 18.13 | 18.23 | 18.23 | 0.50% | 30,669 |
| Sep 29, 2025 | 18.11 | 18.18 | 18.11 | 18.14 | 18.14 | 0.14% | 27,599 |
| Sep 26, 2025 | 18.08 | 18.14 | 18.08 | 18.11 | 18.06 | 0.33% | 34,119 |
| Sep 25, 2025 | 18.02 | 18.07 | 18.00 | 18.05 | 18.00 | 0.11% | 10,916 |
| Sep 24, 2025 | 18.05 | 18.07 | 18.02 | 18.03 | 17.98 | 0.08% | 24,385 |
| Sep 23, 2025 | 18.04 | 18.06 | 18.01 | 18.02 | 17.97 | 0.03% | 15,925 |
| Sep 22, 2025 | 18.06 | 18.06 | 18.00 | 18.01 | 17.96 | -0.22% | 57,796 |
| Sep 19, 2025 | 17.98 | 18.06 | 17.93 | 18.05 | 18.00 | 1.12% | 24,409 |
| Sep 18, 2025 | 17.81 | 17.87 | 17.77 | 17.85 | 17.81 | 0.11% | 13,521 |
| Sep 17, 2025 | 17.77 | 17.90 | 17.77 | 17.83 | 17.79 | 0.11% | 22,245 |
| Sep 16, 2025 | 17.87 | 17.88 | 17.80 | 17.81 | 17.77 | -0.50% | 61,798 |
| Sep 15, 2025 | 17.88 | 17.91 | 17.82 | 17.90 | 17.86 | 0.06% | 49,244 |
| Sep 12, 2025 | 17.96 | 17.96 | 17.88 | 17.89 | 17.85 | -0.33% | 21,825 |
| Sep 11, 2025 | 17.84 | 17.95 | 17.84 | 17.95 | 17.90 | 0.79% | 20,328 |
| Sep 10, 2025 | 17.78 | 17.82 | 17.76 | 17.81 | 17.77 | 0.17% | 33,103 |
| Sep 9, 2025 | 17.74 | 17.81 | 17.74 | 17.78 | 17.74 | 0.06% | 7,601 |
| Sep 8, 2025 | 17.82 | 17.82 | 17.72 | 17.77 | 17.73 | -0.17% | 31,689 |
| Sep 5, 2025 | 17.79 | 17.83 | 17.76 | 17.80 | 17.76 | 0.39% | 15,766 |
| Sep 4, 2025 | 17.67 | 17.74 | 17.65 | 17.73 | 17.69 | 0.40% | 23,844 |
| Sep 3, 2025 | 17.65 | 17.66 | 17.62 | 17.66 | 17.62 | 0.51% | 33,245 |
| Sep 2, 2025 | 17.50 | 17.57 | 17.48 | 17.57 | 17.53 | 0.23% | 17,352 |
| Aug 29, 2025 | 17.39 | 17.55 | 17.39 | 17.53 | 17.49 | 0.40% | 34,821 |
| Aug 28, 2025 | 17.56 | 17.56 | 17.37 | 17.46 | 17.37 | -0.34% | 49,487 |
| Aug 27, 2025 | 17.43 | 17.53 | 17.43 | 17.52 | 17.43 | 0.29% | 38,232 |
| Aug 26, 2025 | 17.38 | 17.47 | 17.38 | 17.47 | 17.38 | 0.63% | 26,520 |
| Aug 25, 2025 | 17.46 | 17.46 | 17.34 | 17.36 | 17.27 | -0.63% | 43,557 |
| Aug 22, 2025 | 17.47 | 17.55 | 17.46 | 17.47 | 17.38 | 0.17% | 32,967 |
| Aug 21, 2025 | 17.35 | 17.44 | 17.35 | 17.44 | 17.35 | 0.40% | 21,576 |
| Aug 20, 2025 | 17.32 | 17.39 | 17.32 | 17.37 | 17.28 | 0.52% | 12,977 |
| Aug 19, 2025 | 17.26 | 17.34 | 17.26 | 17.28 | 17.19 | 0.17% | 22,522 |
| Aug 18, 2025 | 17.28 | 17.28 | 17.22 | 17.25 | 17.16 | -0.06% | 32,751 |
| Aug 15, 2025 | 17.26 | 17.28 | 17.23 | 17.26 | 17.17 | 0.12% | 25,642 |
| Aug 14, 2025 | 17.21 | 17.25 | 17.19 | 17.24 | 17.15 | 0.06% | 33,724 |
| Aug 13, 2025 | 17.21 | 17.25 | 17.21 | 17.23 | 17.14 | 0.35% | 21,421 |
| Aug 12, 2025 | 17.18 | 17.20 | 17.13 | 17.17 | 17.08 | 0.18% | 34,815 |
| Aug 11, 2025 | 17.03 | 17.15 | 17.03 | 17.14 | 17.05 | 0.26% | 34,718 |
| Aug 8, 2025 | 17.14 | 17.15 | 17.09 | 17.10 | 17.01 | 0.03% | 17,509 |
| Aug 7, 2025 | 17.14 | 17.15 | 17.07 | 17.09 | 17.00 | -0.47% | 18,227 |
| Aug 6, 2025 | 17.17 | 17.21 | 17.15 | 17.17 | 17.08 | 0.03% | 10,788 |
| Aug 5, 2025 | 17.07 | 17.20 | 17.07 | 17.17 | 17.08 | 1.63% | 20,753 |
| Aug 1, 2025 | 16.95 | 16.95 | 16.84 | 16.89 | 16.80 | -0.59% | 20,333 |
| Jul 31, 2025 | 17.05 | 17.11 | 16.96 | 16.99 | 16.90 | -0.64% | 23,557 |
| Jul 30, 2025 | 17.21 | 17.22 | 17.07 | 17.10 | 16.97 | -0.61% | 27,447 |
| Jul 29, 2025 | 17.16 | 17.21 | 17.16 | 17.21 | 17.07 | 0.61% | 38,405 |
| Jul 28, 2025 | 17.27 | 17.27 | 17.08 | 17.10 | 16.97 | -0.70% | 26,740 |