Hamilton Champions Utilities Index ETF (TSX:UMVP)
Canada · Delayed Price · Currency is CAD 16.57
+0.11 (0.67%)
Oct 21, 2026, 1:59 PM EDT
TSX:UMVP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 16.51 | 16.57 | 16.51 | 16.57 | 16.57 | 0.67% | 867 |
| Oct 20, 2026 | 16.50 | 16.50 | 16.46 | 16.46 | 16.46 | 0.73% | 300 |
| Oct 19, 2026 | 16.50 | 16.50 | 16.34 | 16.34 | 16.34 | -1.74% | 3,132 |
| Oct 16, 2026 | 16.46 | 16.63 | 16.46 | 16.63 | 16.63 | 1.28% | 7,612 |
| Oct 15, 2026 | 16.43 | 16.45 | 16.42 | 16.42 | 16.42 | 0.06% | 1,900 |
| Oct 14, 2026 | 16.32 | 16.41 | 16.32 | 16.41 | 16.41 | 0.74% | 2,686 |
| Oct 13, 2026 | 16.33 | 16.33 | 16.29 | 16.29 | 16.29 | 0.68% | 519 |
| Oct 9, 2026 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | -0.55% | 101 |
| Oct 8, 2026 | 16.19 | 16.27 | 16.19 | 16.27 | 16.27 | 0.43% | 1,990 |
| Oct 7, 2026 | 16.25 | 16.25 | 16.15 | 16.20 | 16.20 | -0.06% | 1,335 |
| Oct 6, 2026 | 16.18 | 16.21 | 16.18 | 16.21 | 16.21 | 0.19% | 929 |
| Oct 5, 2026 | 16.16 | 16.18 | 16.16 | 16.18 | 16.18 | 0.37% | 1,962 |
| Oct 1, 2026 | 16.05 | 16.13 | 16.05 | 16.12 | 16.12 | 0.12% | 634 |
| Sep 30, 2026 | 16.07 | 16.18 | 16.07 | 16.10 | 16.10 | 0.37% | 9,400 |
| Sep 29, 2026 | 16.06 | 16.06 | 16.01 | 16.04 | 16.04 | -0.48% | 554 |
| Sep 28, 2026 | 16.15 | 16.21 | 16.12 | 16.18 | 16.12 | 0.06% | 3,252 |
| Sep 25, 2026 | 16.22 | 16.22 | 16.17 | 16.17 | 16.11 | -0.80% | 2,512 |
| Sep 24, 2026 | 16.30 | 16.36 | 16.30 | 16.30 | 16.24 | -1.33% | 2,973 |
| Sep 23, 2026 | 16.52 | 16.52 | 16.52 | 16.52 | 16.46 | -0.84% | 100 |
| Sep 22, 2026 | 16.66 | 16.66 | 16.66 | 16.66 | 16.60 | 0.30% | 380 |
| Sep 21, 2026 | 16.72 | 16.72 | 16.61 | 16.61 | 16.55 | -0.66% | 383 |
| Sep 18, 2026 | 16.60 | 16.72 | 16.60 | 16.72 | 16.65 | -0.30% | 1,407 |
| Sep 17, 2026 | 16.69 | 16.77 | 16.69 | 16.77 | 16.70 | 0.72% | 2,495 |
| Sep 16, 2026 | 16.53 | 16.65 | 16.53 | 16.65 | 16.59 | 0.73% | 1,552 |
| Sep 15, 2026 | 16.56 | 16.57 | 16.53 | 16.53 | 16.47 | -0.72% | 3,519 |
| Sep 14, 2026 | 16.75 | 16.75 | 16.63 | 16.65 | 16.59 | - | 2,680 |
| Sep 11, 2026 | 16.79 | 16.79 | 16.65 | 16.65 | 16.59 | -0.36% | 4,110 |
| Sep 10, 2026 | 16.92 | 16.92 | 16.70 | 16.71 | 16.64 | -1.59% | 3,992 |
| Sep 9, 2026 | 17.10 | 17.10 | 16.98 | 16.98 | 16.91 | -0.64% | 2,700 |
| Sep 8, 2026 | 16.98 | 17.09 | 16.98 | 17.09 | 17.02 | 0.41% | 3,439 |
| Sep 4, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 16.95 | 0.12% | 352 |
| Sep 3, 2026 | 16.89 | 17.00 | 16.89 | 17.00 | 16.93 | 0.59% | 1,878 |
| Sep 2, 2026 | 16.98 | 16.98 | 16.90 | 16.90 | 16.83 | -1.11% | 842 |
| Sep 1, 2026 | 17.14 | 17.14 | 17.09 | 17.09 | 17.02 | -0.29% | 2,101 |
| Aug 31, 2026 | 16.99 | 17.14 | 16.75 | 17.14 | 17.07 | 0.68% | 2,440 |
| Aug 28, 2026 | 17.18 | 17.18 | 17.09 | 17.09 | 16.96 | -0.18% | 853 |
| Aug 27, 2026 | 17.30 | 17.30 | 17.09 | 17.12 | 16.99 | -0.93% | 4,444 |
| Aug 26, 2026 | 17.30 | 17.30 | 17.25 | 17.28 | 17.15 | 0.52% | 1,150 |
| Aug 25, 2026 | 17.11 | 17.19 | 17.11 | 17.19 | 17.06 | 0.47% | 701 |
| Aug 24, 2026 | 17.10 | 17.11 | 17.08 | 17.11 | 16.98 | 0.06% | 489 |
| Aug 21, 2026 | 17.21 | 17.21 | 17.10 | 17.10 | 16.97 | -1.72% | 1,521 |
| Aug 20, 2026 | 17.33 | 17.44 | 17.33 | 17.40 | 17.27 | 0.17% | 1,225 |
| Aug 19, 2026 | 17.31 | 17.37 | 17.31 | 17.37 | 17.24 | -0.29% | 624 |
| Aug 18, 2026 | 17.40 | 17.42 | 17.40 | 17.42 | 17.29 | 0.11% | 354 |
| Aug 17, 2026 | 17.47 | 17.48 | 17.40 | 17.40 | 17.27 | -0.80% | 2,292 |
| Aug 14, 2026 | 17.50 | 17.55 | 17.49 | 17.54 | 17.41 | 0.23% | 1,701 |
| Aug 13, 2026 | 17.46 | 17.50 | 17.46 | 17.50 | 17.37 | 0.57% | 4,827 |
| Aug 12, 2026 | 17.37 | 17.40 | 17.37 | 17.40 | 17.27 | 0.12% | 1,906 |
| Aug 11, 2026 | 17.38 | 17.38 | 17.38 | 17.38 | 17.25 | 1.94% | 455 |
| Aug 10, 2026 | 17.03 | 17.05 | 17.03 | 17.05 | 16.92 | -1.04% | 2,587 |