Hamilton Champions U.S. Dividend Index ETF (TSX:SMVP.U)
Canada · Delayed Price · Currency is CAD · Price in USD 17.80
-0.21 (-1.17%)
Mar 5, 2026, 4:00 PM EST
TSX:SMVP.U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 17.87 | 17.87 | 17.71 | 17.80 | 17.80 | -1.17% | 24,500 |
| Mar 4, 2026 | 17.99 | 18.05 | 17.99 | 18.01 | 18.01 | -0.17% | 12,656 |
| Mar 3, 2026 | 17.90 | 18.10 | 17.86 | 18.04 | 18.04 | -0.99% | 10,651 |
| Mar 2, 2026 | 18.19 | 18.27 | 18.18 | 18.22 | 18.22 | -0.27% | 37,860 |
| Feb 27, 2026 | 18.13 | 18.27 | 18.09 | 18.27 | 18.27 | 0.72% | 14,100 |
| Feb 26, 2026 | 18.19 | 18.19 | 18.05 | 18.14 | 18.11 | 0.17% | 28,815 |
| Feb 25, 2026 | 18.16 | 18.16 | 18.03 | 18.11 | 18.08 | -0.55% | 8,216 |
| Feb 24, 2026 | 18.19 | 18.21 | 18.18 | 18.21 | 18.18 | 0.66% | 13,600 |
| Feb 23, 2026 | 18.17 | 18.19 | 18.09 | 18.09 | 18.06 | - | 16,500 |
| Feb 20, 2026 | 18.10 | 18.10 | 18.00 | 18.09 | 18.06 | 0.11% | 19,220 |
| Feb 19, 2026 | 18.11 | 18.14 | 18.05 | 18.07 | 18.04 | -0.28% | 22,272 |
| Feb 18, 2026 | 17.98 | 18.13 | 17.98 | 18.12 | 18.09 | 0.39% | 21,152 |
| Feb 17, 2026 | 18.20 | 18.20 | 18.01 | 18.05 | 18.02 | -0.55% | 41,190 |
| Feb 13, 2026 | 18.10 | 18.25 | 18.10 | 18.15 | 18.12 | 0.44% | 14,414 |
| Feb 12, 2026 | 18.33 | 18.35 | 18.07 | 18.07 | 18.04 | -0.82% | 21,005 |
| Feb 11, 2026 | 18.17 | 18.27 | 18.17 | 18.22 | 18.19 | 0.44% | 2,996 |
| Feb 10, 2026 | 18.15 | 18.17 | 18.10 | 18.14 | 18.11 | 0.28% | 9,400 |
| Feb 9, 2026 | 18.10 | 18.12 | 18.04 | 18.09 | 18.06 | -0.55% | 25,621 |
| Feb 6, 2026 | 18.14 | 18.19 | 18.10 | 18.19 | 18.16 | 1.17% | 9,551 |
| Feb 5, 2026 | 18.05 | 18.06 | 17.98 | 17.98 | 17.95 | -0.22% | 8,898 |
| Feb 4, 2026 | 17.93 | 18.07 | 17.93 | 18.02 | 17.99 | 1.52% | 20,293 |
| Feb 3, 2026 | 17.68 | 17.80 | 17.67 | 17.75 | 17.72 | 0.97% | 10,658 |
| Feb 2, 2026 | 17.56 | 17.61 | 17.51 | 17.58 | 17.55 | 0.69% | 11,872 |
| Jan 30, 2026 | 17.32 | 17.46 | 17.30 | 17.46 | 17.43 | 0.75% | 10,468 |
| Jan 29, 2026 | 17.33 | 17.34 | 17.26 | 17.33 | 17.27 | 0.87% | 16,102 |
| Jan 28, 2026 | 17.31 | 17.31 | 17.17 | 17.18 | 17.12 | -0.58% | 16,303 |
| Jan 27, 2026 | 17.24 | 17.29 | 17.21 | 17.28 | 17.22 | 0.12% | 30,300 |
| Jan 26, 2026 | 17.29 | 17.32 | 17.24 | 17.26 | 17.20 | 0.12% | 6,100 |
| Jan 23, 2026 | 17.25 | 17.25 | 17.20 | 17.24 | 17.18 | -0.29% | 46,000 |
| Jan 22, 2026 | 17.27 | 17.33 | 17.25 | 17.29 | 17.23 | 0.23% | 9,700 |
| Jan 21, 2026 | 17.16 | 17.29 | 17.14 | 17.25 | 17.19 | 1.17% | 43,100 |
| Jan 20, 2026 | 17.12 | 17.12 | 17.05 | 17.05 | 16.99 | -0.64% | 5,601 |
| Jan 19, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 17.10 | -0.64% | 1,100 |
| Jan 16, 2026 | 17.18 | 17.27 | 17.18 | 17.27 | 17.21 | 0.23% | 4,000 |
| Jan 15, 2026 | 17.23 | 17.26 | 17.22 | 17.23 | 17.17 | 0.06% | 4,800 |
| Jan 14, 2026 | 17.17 | 17.22 | 17.14 | 17.22 | 17.16 | 1.06% | 8,300 |
| Jan 13, 2026 | 17.03 | 17.09 | 17.00 | 17.04 | 16.98 | 0.29% | 9,020 |
| Jan 12, 2026 | 16.90 | 16.99 | 16.90 | 16.99 | 16.93 | 0.59% | 15,400 |
| Jan 9, 2026 | 16.84 | 16.92 | 16.84 | 16.89 | 16.83 | 0.36% | 2,600 |
| Jan 8, 2026 | 16.70 | 16.86 | 16.70 | 16.83 | 16.77 | 1.51% | 9,900 |
| Jan 7, 2026 | 16.64 | 16.69 | 16.58 | 16.58 | 16.52 | -0.96% | 13,400 |
| Jan 6, 2026 | 16.65 | 16.76 | 16.65 | 16.74 | 16.68 | 0.78% | 7,700 |
| Jan 5, 2026 | 16.53 | 16.65 | 16.52 | 16.61 | 16.55 | 0.73% | 6,100 |
| Jan 2, 2026 | 16.33 | 16.52 | 16.32 | 16.49 | 16.43 | 0.43% | 8,700 |
| Dec 31, 2025 | 16.57 | 16.57 | 16.42 | 16.42 | 16.36 | -0.91% | 11,300 |
| Dec 30, 2025 | 16.56 | 16.59 | 16.55 | 16.57 | 16.48 | -0.06% | 10,757 |
| Dec 29, 2025 | 16.62 | 16.62 | 16.58 | 16.58 | 16.49 | -0.06% | 11,700 |
| Dec 24, 2025 | 16.53 | 16.59 | 16.53 | 16.59 | 16.50 | 0.48% | 3,800 |
| Dec 23, 2025 | 16.52 | 16.54 | 16.51 | 16.51 | 16.42 | -0.24% | 14,000 |
| Dec 22, 2025 | 16.48 | 16.56 | 16.48 | 16.55 | 16.46 | 0.30% | 10,900 |