Hamilton Champions U.S. Dividend Index ETF (TSX:SMVP)
Canada · Delayed Price · Currency is CAD 17.94
+0.07 (0.39%)
At close: Feb 12, 2026
TSX:SMVP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 18.01 | 18.02 | 17.90 | 17.94 | 17.94 | 0.39% | 3,725 |
| Feb 10, 2026 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - | 85 |
| Feb 6, 2026 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 0.73% | 347 |
| Feb 5, 2026 | 17.77 | 17.77 | 17.74 | 17.74 | 17.74 | -0.34% | 805 |
| Feb 4, 2026 | 17.74 | 17.80 | 17.74 | 17.80 | 17.80 | 2.12% | 4,563 |
| Feb 3, 2026 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 0.52% | 1,224 |
| Feb 2, 2026 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 0.87% | 1,246 |
| Jan 30, 2026 | 17.03 | 17.19 | 17.03 | 17.19 | 17.19 | 0.88% | 300 |
| Jan 29, 2026 | 17.08 | 17.08 | 17.04 | 17.04 | 17.01 | 0.53% | 999 |
| Jan 28, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.92 | -0.29% | 400 |
| Jan 27, 2026 | 16.89 | 17.00 | 16.89 | 17.00 | 16.97 | - | 450 |
| Jan 26, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.97 | 0.35% | 504 |
| Jan 23, 2026 | 16.98 | 16.98 | 16.94 | 16.94 | 16.91 | -0.53% | 1,110 |
| Jan 22, 2026 | 17.05 | 17.05 | 17.03 | 17.03 | 17.00 | 0.12% | 3,303 |
| Jan 21, 2026 | 16.97 | 17.01 | 16.97 | 17.01 | 16.98 | 0.71% | 5,547 |
| Jan 20, 2026 | 16.89 | 16.89 | 16.89 | 16.89 | 16.86 | -0.24% | 257 |
| Jan 19, 2026 | 16.97 | 16.97 | 16.93 | 16.93 | 16.90 | -0.70% | 1,253 |
| Jan 16, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.02 | 0.53% | 243 |
| Jan 15, 2026 | 16.98 | 16.98 | 16.96 | 16.96 | 16.93 | 0.18% | 718 |
| Jan 14, 2026 | 16.92 | 16.93 | 16.92 | 16.93 | 16.90 | 1.62% | 1,202 |
| Jan 12, 2026 | 16.66 | 16.66 | 16.66 | 16.66 | 16.63 | - | 119 |
| Jan 9, 2026 | 16.67 | 16.67 | 16.61 | 16.66 | 16.63 | 0.42% | 1,004 |
| Jan 8, 2026 | 16.59 | 16.60 | 16.59 | 16.59 | 16.56 | 1.34% | 301 |
| Jan 7, 2026 | 16.46 | 16.46 | 16.37 | 16.37 | 16.34 | -0.55% | 1,706 |
| Jan 6, 2026 | 16.39 | 16.46 | 16.39 | 16.46 | 16.43 | 0.43% | 941 |
| Jan 5, 2026 | 16.19 | 16.39 | 16.19 | 16.39 | 16.36 | 0.86% | 2,457 |
| Jan 2, 2026 | 16.16 | 16.26 | 16.11 | 16.25 | 16.22 | 0.31% | 800 |
| Dec 31, 2025 | 16.23 | 16.23 | 16.20 | 16.20 | 16.17 | -0.74% | 219 |
| Dec 30, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.26 | -0.12% | 3,050 |
| Dec 24, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.28 | 0.12% | 300 |
| Dec 22, 2025 | 16.27 | 16.32 | 16.27 | 16.32 | 16.26 | 0.43% | 1,136 |
| Dec 19, 2025 | 16.29 | 16.29 | 16.25 | 16.25 | 16.19 | -0.49% | 2,238 |
| Dec 16, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.27 | 0.99% | 400 |
| Dec 10, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.11 | 1.00% | 701 |
| Dec 9, 2025 | 16.10 | 16.10 | 16.01 | 16.01 | 15.95 | -0.81% | 5,713 |
| Dec 8, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.08 | -0.80% | 514 |
| Dec 5, 2025 | 16.26 | 16.31 | 16.26 | 16.27 | 16.21 | - | 2,153 |
| Dec 4, 2025 | 16.30 | 16.30 | 16.27 | 16.27 | 16.21 | -0.25% | 805 |
| Dec 3, 2025 | 16.31 | 16.31 | 16.30 | 16.31 | 16.25 | 0.55% | 5,440 |
| Dec 2, 2025 | 16.28 | 16.28 | 16.22 | 16.22 | 16.16 | -0.98% | 1,601 |
| Nov 27, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.28 | -0.09% | 300 |
| Nov 26, 2025 | 16.33 | 16.41 | 16.33 | 16.40 | 16.30 | 0.52% | 2,401 |
| Nov 25, 2025 | 16.14 | 16.31 | 16.14 | 16.31 | 16.21 | 1.30% | 3,428 |
| Nov 24, 2025 | 16.15 | 16.15 | 16.10 | 16.10 | 16.00 | -0.59% | 2,311 |
| Nov 21, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.10 | 0.59% | 800 |
| Nov 20, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.00 | 0.44% | 1,415 |
| Nov 19, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 15.93 | -0.06% | 140 |
| Nov 18, 2025 | 15.92 | 16.04 | 15.92 | 16.04 | 15.94 | -0.50% | 2,900 |
| Nov 17, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.02 | - | 133 |
| Nov 14, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.02 | -0.37% | 593 |