Hamilton Champions U.S. Dividend Index ETF (TSX:SMVP)
Canada · Delayed Price · Currency is CAD 16.15
-0.16 (-0.98%)
Sep 23, 2025, 9:30 AM EDT
TSX:SMVP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0.63% | 1,100 |
| Sep 26, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.95 | -0.25% | 200 |
| Sep 25, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 15.99 | -0.56% | 600 |
| Sep 24, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.08 | -0.06% | - |
| Sep 23, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.09 | 0.12% | - |
| Sep 22, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.07 | -0.56% | 100 |
| Sep 19, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.16 | - | 300 |
| Sep 18, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.16 | 0.25% | 100 |
| Sep 17, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.12 | -0.31% | - |
| Sep 16, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.17 | 0.03% | - |
| Sep 15, 2025 | 16.36 | 16.36 | 16.20 | 16.20 | 16.17 | -0.71% | 2,500 |
| Sep 12, 2025 | 16.27 | 16.31 | 16.27 | 16.31 | 16.28 | 0.87% | 1,500 |
| Sep 11, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.14 | 0.25% | - |
| Sep 10, 2025 | 16.13 | 16.24 | 16.13 | 16.13 | 16.10 | -0.49% | 2,100 |
| Sep 9, 2025 | 16.34 | 16.34 | 16.21 | 16.21 | 16.18 | -0.25% | 3,800 |
| Sep 8, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.22 | -0.49% | - |
| Sep 5, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.30 | 0.03% | - |
| Sep 4, 2025 | 16.31 | 16.33 | 16.25 | 16.33 | 16.29 | 0.59% | 1,400 |
| Sep 3, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.20 | -0.43% | - |
| Sep 2, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.27 | -0.18% | - |
| Aug 29, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.30 | - | - |
| Aug 28, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.27 | -0.43% | 400 |
| Aug 27, 2025 | 16.43 | 16.43 | 16.27 | 16.40 | 16.34 | 0.43% | 5,800 |
| Aug 26, 2025 | 16.43 | 16.43 | 16.31 | 16.33 | 16.27 | -0.73% | 3,700 |
| Aug 25, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.39 | -0.42% | 800 |
| Aug 22, 2025 | 16.47 | 16.56 | 16.47 | 16.52 | 16.46 | 0.30% | 1,300 |
| Aug 21, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.41 | 0.03% | - |
| Aug 20, 2025 | 16.48 | 16.50 | 16.47 | 16.47 | 16.40 | 0.49% | 2,300 |
| Aug 19, 2025 | 16.24 | 16.39 | 16.24 | 16.39 | 16.32 | 0.77% | 2,500 |
| Aug 18, 2025 | 16.28 | 16.28 | 16.26 | 16.26 | 16.20 | -0.06% | 400 |
| Aug 15, 2025 | 16.27 | 16.28 | 16.27 | 16.27 | 16.21 | -0.06% | 1,700 |
| Aug 14, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.22 | -0.25% | 700 |
| Aug 13, 2025 | 16.20 | 16.32 | 16.20 | 16.32 | 16.26 | 1.24% | 400 |
| Aug 12, 2025 | 16.06 | 16.16 | 16.06 | 16.12 | 16.06 | 0.37% | 1,000 |
| Aug 11, 2025 | 16.20 | 16.20 | 16.06 | 16.06 | 16.00 | -0.53% | 1,100 |
| Aug 8, 2025 | 16.16 | 16.19 | 16.14 | 16.15 | 16.09 | 0.37% | 1,300 |
| Aug 7, 2025 | 16.02 | 16.09 | 16.02 | 16.09 | 16.03 | 0.03% | 300 |
| Aug 6, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.02 | 0.28% | 100 |
| Aug 5, 2025 | 15.94 | 16.06 | 15.94 | 16.04 | 15.98 | 0.88% | 4,200 |
| Aug 1, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.84 | -0.41% | 700 |
| Jul 31, 2025 | 16.12 | 16.12 | 15.96 | 15.96 | 15.90 | -0.81% | 3,200 |
| Jul 30, 2025 | 16.06 | 16.09 | 16.06 | 16.09 | 16.00 | -0.98% | 1,700 |
| Jul 29, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.16 | -0.61% | - |
| Jul 28, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.26 | 0.49% | - |
| Jul 25, 2025 | 16.39 | 16.39 | 16.27 | 16.27 | 16.18 | -0.49% | 1,100 |
| Jul 24, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.26 | - | - |
| Jul 23, 2025 | 16.42 | 16.42 | 16.32 | 16.35 | 16.26 | 0.37% | 4,500 |
| Jul 22, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.20 | 1.18% | 200 |
| Jul 21, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.01 | - | - |
| Jul 18, 2025 | 16.21 | 16.21 | 16.10 | 16.10 | 16.01 | 0.50% | 1,700 |