Hamilton ETFs - Hamilton Champion U.S. Dividend Index ETF (TSX:SMVP)
Canada · Delayed Price · Currency is CAD 16.01
-0.03 (-0.19%)
Aug 7, 2025, 4:00 PM EDT
TSX:SMVP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 16.02 | 16.02 | 16.01 | 16.01 | - | -0.19% | 500 |
| Aug 6, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | - | 0.25% | 300 |
| Jul 31, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | - | -1.42% | 100 |
| Jul 30, 2025 | 16.20 | 16.23 | 16.20 | 16.23 | - | -0.49% | 400 |
| Jul 28, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | - | -0.18% | 100 |
| Jul 25, 2025 | 16.27 | 16.34 | 16.27 | 16.34 | - | -0.06% | 1,700 |
| Jul 23, 2025 | 16.32 | 16.35 | 16.32 | 16.35 | - | 1.81% | 1,200 |
| Jul 18, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | - | 0.06% | 500 |
| Jul 17, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | - | 0.31% | 100 |
| Jul 16, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | - | -0.35% | 500 |
| Jul 7, 2025 | 16.12 | 16.13 | 16.06 | 16.06 | - | -0.70% | 30,800 |
| 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 |