Hamilton Champion U.S. Dividend Index ETF (TSX:SMVP)
Canada
· Delayed Price · Currency is CAD 16.17
+0.06 (0.37%)
Jul 3, 2025, 4:00 PM EDT
TSX:SMVP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | - | 0.37% | 500 |
| Jul 2, 2025 | 16.06 | 16.11 | 16.06 | 16.11 | - | 2.35% | 2,500 |
| Jun 26, 2025 | 15.75 | 15.75 | 15.74 | 15.74 | - | 0.25% | 500 |
| Jun 25, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | - | -0.76% | 3,100 |
| Jun 24, 2025 | 15.80 | 15.82 | 15.80 | 15.82 | - | 0.83% | 5,200 |
| Jun 23, 2025 | 15.63 | 15.69 | 15.63 | 15.69 | - | 0.51% | 1,900 |
| Jun 20, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | - | 0.52% | 100 |
| Jun 19, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | - | -2.08% | 100 |
| Jun 16, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | - | 0.44% | 600 |
| Jun 13, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | - | -1.07% | 700 |
| Jun 12, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | - | 0.31% | 600 |
| Jun 11, 2025 | 15.88 | 15.91 | 15.88 | 15.91 | - | 0.76% | 1,200 |
| Jun 3, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | - | 0.32% | 100 |
| May 30, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | - | 0.45% | 700 |
| May 29, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | - | -0.63% | 39,391 |
| May 28, 2025 | 15.76 | 15.77 | 15.76 | 15.77 | - | 0.19% | 200 |
| May 27, 2025 | 15.73 | 15.74 | 15.73 | 15.74 | - | 0.13% | 400 |
| May 26, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | - | 1.03% | 300 |
| May 22, 2025 | 15.58 | 15.58 | 15.56 | 15.56 | - | -0.77% | 1,300 |
| May 21, 2025 | 15.79 | 15.79 | 15.67 | 15.68 | - | -1.38% | 1,500 |
| May 20, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | - | 0.89% | 200 |
| May 15, 2025 | 15.69 | 15.76 | 15.69 | 15.76 | - | 0.70% | 3,700 |
| May 13, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | - | 0.26% | 1,500 |
| May 12, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | - | - | 200 |
| May 8, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | - | 1.04% | 100 |
| May 7, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | - | 0.13% | 200 |
| May 6, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | - | -0.64% | 20,978 |
| May 5, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | - | -0.26% | 400 |
| May 2, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | - | -0.38% | 2,000 |
| Apr 30, 2025 | 15.54 | 15.63 | 15.54 | 15.63 | - | 1.10% | 400 |
| Apr 28, 2025 | 15.50 | 15.50 | 15.41 | 15.46 | - | -0.06% | 34,200 |
| Apr 25, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | - | 0.06% | 100 |
| Apr 24, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | - | 0.19% | 400 |
| Apr 23, 2025 | 15.55 | 15.55 | 15.43 | 15.43 | - | 2.12% | 1,300 |
| Apr 21, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | - | -1.05% | 200 |
| Apr 16, 2025 | 15.40 | 15.40 | 15.24 | 15.27 | - | -1.80% | 2,200 |
| Apr 15, 2025 | 15.57 | 15.57 | 15.53 | 15.55 | - | 0.45% | 3,200 |
| Apr 14, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | - | 0.85% | 100 |
| Apr 11, 2025 | 15.07 | 15.35 | 15.07 | 15.35 | - | 1.86% | 700 |
| Apr 10, 2025 | 15.02 | 15.07 | 15.02 | 15.07 | - | -0.07% | 200 |
| Apr 9, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | - | 2.86% | 100 |
| Apr 7, 2025 | 14.71 | 14.89 | 14.66 | 14.66 | - | -5.78% | 2,000 |
| Apr 4, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | - | -2.32% | 300 |
| Apr 3, 2025 | 15.96 | 15.98 | 15.93 | 15.93 | - | -1.06% | 3,900 |
| Apr 2, 2025 | 16.13 | 16.13 | 16.10 | 16.10 | - | -0.25% | 600 |
| Apr 1, 2025 | 16.04 | 16.14 | 16.04 | 16.14 | - | 1.06% | 400 |
| Mar 28, 2025 | 16.04 | 16.04 | 15.97 | 15.97 | - | -1.11% | 4,900 |
| Mar 27, 2025 | 16.14 | 16.15 | 16.14 | 16.15 | - | 0.56% | 2,000 |
| Mar 26, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | - | 0.56% | 200 |
| Mar 24, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | - | 0.50% | 300 |