Hamilton Champions U.S. Dividend Index ETF (TSX:SMVP)
Canada · Delayed Price · Currency is CAD 17.51
+0.06 (0.34%)
At close: Sep 22, 2026
TSX:SMVP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 17.45 | 17.51 | 17.45 | 17.51 | 17.51 | 0.34% | 4,268 |
| Sep 21, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -0.06% | 582 |
| Sep 18, 2026 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | -0.68% | 173 |
| Sep 17, 2026 | 17.55 | 17.58 | 17.55 | 17.58 | 17.58 | 0.17% | 1,002 |
| Sep 16, 2026 | 17.69 | 17.69 | 17.50 | 17.55 | 17.55 | -1.18% | 2,959 |
| Sep 14, 2026 | 17.85 | 17.85 | 17.76 | 17.76 | 17.76 | 0.68% | 443 |
| Sep 11, 2026 | 17.54 | 17.65 | 17.54 | 17.64 | 17.64 | 0.28% | 12,237 |
| Sep 10, 2026 | 17.62 | 17.62 | 17.58 | 17.59 | 17.59 | -1.62% | 1,301 |
| Sep 8, 2026 | 17.95 | 17.95 | 17.85 | 17.88 | 17.88 | -0.39% | 1,735 |
| Sep 1, 2026 | 18.07 | 18.07 | 17.95 | 17.95 | 17.95 | -0.33% | 692 |
| Aug 31, 2026 | 17.94 | 18.01 | 17.94 | 18.01 | 18.01 | -1.24% | 2,147 |
| Aug 26, 2026 | 18.33 | 18.33 | 18.27 | 18.27 | 18.24 | 0.16% | 3,101 |
| Aug 25, 2026 | 18.24 | 18.24 | 18.24 | 18.24 | 18.21 | -0.65% | 1,601 |
| Aug 19, 2026 | 18.32 | 18.43 | 18.32 | 18.36 | 18.33 | 0.88% | 1,742 |
| Aug 18, 2026 | 18.24 | 18.24 | 18.20 | 18.20 | 18.17 | 0.78% | 11,606 |
| Aug 17, 2026 | 18.25 | 18.25 | 18.06 | 18.06 | 18.03 | -0.66% | 1,906 |
| Aug 12, 2026 | 18.09 | 18.18 | 18.09 | 18.18 | 18.15 | -0.05% | 216 |
| Aug 11, 2026 | 18.19 | 18.19 | 18.19 | 18.19 | 18.16 | 0.78% | 107 |
| Aug 7, 2026 | 18.14 | 18.14 | 17.87 | 18.05 | 18.02 | 0.33% | 907 |
| Aug 4, 2026 | 17.94 | 17.99 | 17.89 | 17.99 | 17.96 | 0.84% | 322 |
| Jul 31, 2026 | 17.93 | 17.93 | 17.82 | 17.84 | 17.81 | 0.02% | 3,340 |
| Jul 30, 2026 | 17.90 | 17.90 | 17.87 | 17.87 | 17.80 | -1.11% | 919 |
| Jul 29, 2026 | 18.07 | 18.07 | 18.07 | 18.07 | 18.00 | -0.55% | 250 |
| Jul 28, 2026 | 18.17 | 18.17 | 18.17 | 18.17 | 18.10 | 1.74% | 305 |
| Jul 27, 2026 | 17.68 | 17.86 | 17.68 | 17.86 | 17.79 | 0.73% | 362 |
| Jul 24, 2026 | 17.73 | 17.73 | 17.73 | 17.73 | 17.67 | 1.31% | 103 |
| Jul 23, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.44 | -0.34% | 531 |
| Jul 20, 2026 | 17.77 | 17.77 | 17.56 | 17.56 | 17.50 | -0.90% | 760 |
| Jul 16, 2026 | 17.72 | 17.72 | 17.72 | 17.72 | 17.66 | -0.45% | 174 |
| Jul 13, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.74 | 0.06% | 154 |
| Jul 8, 2026 | 17.81 | 17.81 | 17.79 | 17.79 | 17.73 | -1.33% | 1,203 |
| Jul 7, 2026 | 18.10 | 18.10 | 18.03 | 18.03 | 17.96 | 0.61% | 2,047 |
| Jul 6, 2026 | 17.92 | 17.92 | 17.80 | 17.92 | 17.85 | 0.06% | 8,944 |
| Jul 2, 2026 | 17.66 | 17.91 | 17.66 | 17.91 | 17.84 | 2.23% | 1,704 |
| Jun 30, 2026 | 17.52 | 17.52 | 17.52 | 17.52 | 17.46 | 0.02% | 200 |
| Jun 29, 2026 | 17.56 | 17.56 | 17.55 | 17.55 | 17.45 | -0.28% | 419 |
| Jun 26, 2026 | 17.38 | 17.60 | 17.38 | 17.60 | 17.50 | 1.09% | 241 |
| Jun 24, 2026 | 17.27 | 17.41 | 17.27 | 17.41 | 17.31 | 1.34% | 1,308 |
| Jun 22, 2026 | 17.16 | 17.18 | 17.16 | 17.18 | 17.09 | 0.29% | 1,211 |
| Jun 19, 2026 | 17.13 | 17.13 | 17.13 | 17.13 | 17.04 | - | 107 |
| Jun 18, 2026 | 17.18 | 17.18 | 17.12 | 17.13 | 17.04 | -0.17% | 13,500 |
| Jun 17, 2026 | 17.30 | 17.30 | 17.16 | 17.16 | 17.07 | -1.72% | 2,300 |
| Jun 16, 2026 | 17.46 | 17.46 | 17.46 | 17.46 | 17.36 | 0.58% | 2,000 |
| Jun 15, 2026 | 17.36 | 17.36 | 17.36 | 17.36 | 17.26 | 0.12% | 208 |
| Jun 12, 2026 | 17.45 | 17.45 | 17.34 | 17.34 | 17.24 | - | 587 |
| Jun 11, 2026 | 17.29 | 17.34 | 17.29 | 17.34 | 17.24 | 0.99% | 2,206 |
| Jun 9, 2026 | 17.17 | 17.17 | 17.17 | 17.17 | 17.08 | 0.94% | 101 |
| Jun 8, 2026 | 17.01 | 17.01 | 17.01 | 17.01 | 16.92 | -0.58% | 1,309 |
| Jun 5, 2026 | 17.17 | 17.17 | 17.11 | 17.11 | 17.02 | 1.85% | 766 |
| Jun 1, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.71 | -0.65% | 14,426 |