Hamilton Champion Canadian Dividend Index ETF (TSX:CMVP)
Canada · Delayed Price · Currency is CAD 16.94
-0.12 (-0.70%)
Jul 15, 2025, 4:00 PM EDT
TSX:CMVP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2025 | 16.98 | 17.09 | 16.98 | 17.07 | - | 1.25% | 3,800 |
| May 30, 2025 | 16.90 | 16.92 | 16.86 | 16.86 | - | -0.47% | 2,800 |
| May 29, 2025 | 16.95 | 16.96 | 16.89 | 16.94 | - | -0.21% | 6,600 |
| May 28, 2025 | 16.96 | 16.98 | 16.96 | 16.98 | - | 0.30% | 9,700 |
| May 27, 2025 | 16.88 | 16.93 | 16.88 | 16.93 | - | 0.80% | 4,100 |
| May 26, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | - | 0.54% | 1,700 |
| 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 |