HAMILTON CHAMPIONS Canadian Dividend Index ETF (TSX:CMVP)
Canada · Delayed Price · Currency is CAD 17.23
+0.06 (0.35%)
Aug 13, 2025, 4:00 PM EDT
ROIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 17.24 | 17.25 | 17.21 | 17.24 | - | 0.41% | 20,099 |
| 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 |
| Jun 25, 2025 | 16.81 | 16.82 | 16.77 | 16.77 | - | -0.71% | 13,900 |
| Jun 24, 2025 | 16.86 | 16.91 | 16.86 | 16.89 | - | -0.06% | 18,400 |
| Jun 23, 2025 | 16.92 | 16.92 | 16.89 | 16.90 | - | 0.45% | 9,400 |
| Jun 20, 2025 | 16.96 | 16.96 | 16.82 | 16.82 | - | -0.12% | 1,400 |
| Jun 19, 2025 | 16.86 | 16.86 | 16.84 | 16.84 | - | -0.24% | 1,600 |
| Jun 18, 2025 | 16.88 | 16.91 | 16.88 | 16.88 | - | 0.18% | 4,400 |
| Jun 17, 2025 | 16.86 | 16.86 | 16.84 | 16.85 | - | -0.41% | 900 |
| Jun 16, 2025 | 17.18 | 17.18 | 16.92 | 16.92 | - | -0.35% | 5,500 |
| Jun 13, 2025 | 16.95 | 16.98 | 16.93 | 16.98 | - | 0.35% | 600 |
| Jun 12, 2025 | 16.89 | 16.92 | 16.89 | 16.92 | - | 0.48% | 1,200 |
| Jun 11, 2025 | 16.87 | 16.87 | 16.83 | 16.84 | - | -0.21% | 3,700 |
| Jun 10, 2025 | 16.90 | 16.90 | 16.88 | 16.88 | - | 0.03% | 1,400 |
| Jun 9, 2025 | 16.89 | 16.89 | 16.85 | 16.87 | - | -0.12% | 7,200 |
| Jun 6, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | - | -0.35% | 300 |
| Jun 5, 2025 | 17.00 | 17.00 | 16.95 | 16.95 | - | -0.47% | 13,800 |
| Jun 4, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | - | -0.12% | 400 |
| Jun 3, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | - | -0.12% | 500 |