Hamilton Champions Utilities Index ETF (TSX:UMVP)
Canada · Delayed Price · Currency is CAD 17.10
-0.30 (-1.72%)
Aug 21, 2026, 3:58 PM EST
TSX:UMVP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 17.21 | 17.21 | 17.10 | 17.10 | 17.10 | -1.72% | 1,521 |
| Aug 20, 2026 | 17.33 | 17.44 | 17.33 | 17.40 | 17.40 | 0.17% | 1,225 |
| Aug 19, 2026 | 17.31 | 17.37 | 17.31 | 17.37 | 17.37 | -0.29% | 624 |
| Aug 18, 2026 | 17.40 | 17.42 | 17.40 | 17.42 | 17.42 | 0.11% | 354 |
| Aug 17, 2026 | 17.47 | 17.48 | 17.40 | 17.40 | 17.40 | -0.80% | 2,292 |
| Aug 14, 2026 | 17.50 | 17.55 | 17.49 | 17.54 | 17.54 | 0.23% | 1,701 |
| Aug 13, 2026 | 17.46 | 17.50 | 17.46 | 17.50 | 17.50 | 0.57% | 4,827 |
| Aug 12, 2026 | 17.37 | 17.40 | 17.37 | 17.40 | 17.40 | 0.12% | 1,906 |
| Aug 11, 2026 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 1.94% | 455 |
| Aug 10, 2026 | 17.03 | 17.05 | 17.03 | 17.05 | 17.05 | -1.04% | 2,587 |
| Aug 7, 2026 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | -0.86% | 540 |
| Aug 6, 2026 | 17.43 | 17.43 | 17.38 | 17.38 | 17.38 | 0.40% | 1,832 |
| Aug 5, 2026 | 17.62 | 17.62 | 17.30 | 17.31 | 17.31 | -1.31% | 3,999 |
| Aug 4, 2026 | 17.56 | 17.58 | 17.43 | 17.54 | 17.54 | -1.29% | 3,162 |
| Jul 31, 2026 | 17.89 | 17.89 | 17.77 | 17.77 | 17.77 | -1.56% | 3,971 |
| Jul 30, 2026 | 18.09 | 18.12 | 18.09 | 18.12 | 18.05 | -0.22% | 1,195 |
| Jul 29, 2026 | 18.20 | 18.26 | 18.14 | 18.16 | 18.09 | - | 19,263 |
| Jul 28, 2026 | 18.14 | 18.16 | 18.14 | 18.16 | 18.09 | 0.78% | 1,519 |
| Jul 27, 2026 | 18.02 | 18.04 | 18.02 | 18.02 | 17.95 | -1.26% | 2,902 |
| Jul 24, 2026 | 18.21 | 18.26 | 18.21 | 18.25 | 18.18 | 0.61% | 1,145 |
| Jul 23, 2026 | 17.98 | 18.16 | 17.98 | 18.14 | 18.07 | 0.28% | 6,551 |
| Jul 22, 2026 | 18.09 | 18.09 | 18.09 | 18.09 | 18.02 | 0.78% | 272 |
| Jul 21, 2026 | 17.91 | 17.95 | 17.91 | 17.95 | 17.88 | -0.28% | 1,197 |
| Jul 20, 2026 | 18.14 | 18.14 | 17.98 | 18.00 | 17.93 | -0.22% | 1,582 |
| Jul 17, 2026 | 18.02 | 18.04 | 18.02 | 18.04 | 17.97 | -0.39% | 800 |
| Jul 16, 2026 | 17.99 | 18.11 | 17.99 | 18.11 | 18.04 | 1.17% | 1,292 |
| Jul 15, 2026 | 17.76 | 18.00 | 17.76 | 17.90 | 17.83 | 0.56% | 1,950 |
| Jul 14, 2026 | 17.74 | 17.80 | 17.74 | 17.80 | 17.73 | -0.11% | 453 |
| Jul 13, 2026 | 17.81 | 17.84 | 17.81 | 17.82 | 17.75 | 0.91% | 1,706 |
| Jul 10, 2026 | 17.69 | 17.69 | 17.57 | 17.66 | 17.59 | -0.17% | 3,011 |
| Jul 9, 2026 | 17.70 | 17.70 | 17.69 | 17.69 | 17.62 | -0.67% | 4,458 |
| Jul 8, 2026 | 17.77 | 17.81 | 17.77 | 17.81 | 17.74 | 0.56% | 1,156 |
| Jul 7, 2026 | 17.77 | 17.77 | 17.71 | 17.71 | 17.64 | 1.26% | 4,800 |
| Jul 6, 2026 | 17.51 | 17.51 | 17.49 | 17.49 | 17.42 | -0.51% | 2,561 |
| Jul 3, 2026 | 17.62 | 17.62 | 17.57 | 17.58 | 17.51 | 0.74% | 2,970 |
| Jul 2, 2026 | 17.57 | 17.57 | 17.40 | 17.45 | 17.38 | -1.47% | 9,416 |
| Jun 30, 2026 | 17.82 | 17.82 | 17.71 | 17.71 | 17.64 | -1.29% | 5,263 |
| Jun 29, 2026 | 18.24 | 18.24 | 17.98 | 18.01 | 17.87 | -1.21% | 2,734 |
| Jun 26, 2026 | 18.23 | 18.23 | 18.20 | 18.23 | 18.09 | -0.11% | 1,560 |
| Jun 25, 2026 | 18.26 | 18.26 | 18.25 | 18.25 | 18.11 | 0.11% | 2,412 |
| Jun 24, 2026 | 18.17 | 18.23 | 18.14 | 18.23 | 18.09 | -0.11% | 4,201 |
| Jun 23, 2026 | 18.21 | 18.25 | 18.19 | 18.25 | 18.11 | 1.00% | 2,560 |
| Jun 22, 2026 | 18.12 | 18.12 | 18.07 | 18.07 | 17.93 | -0.06% | 1,464 |
| Jun 19, 2026 | 18.15 | 18.16 | 18.08 | 18.08 | 17.94 | -0.06% | 2,821 |
| Jun 18, 2026 | 18.02 | 18.09 | 18.02 | 18.09 | 17.95 | -0.60% | 504 |
| Jun 16, 2026 | 18.21 | 18.21 | 18.20 | 18.20 | 18.06 | -0.38% | 2,006 |
| Jun 15, 2026 | 18.21 | 18.27 | 18.21 | 18.27 | 18.13 | -0.76% | 2,479 |
| Jun 11, 2026 | 18.41 | 18.41 | 18.41 | 18.41 | 18.27 | 1.32% | 1,786 |
| Jun 10, 2026 | 18.17 | 18.17 | 18.17 | 18.17 | 18.03 | -0.22% | 268 |
| Jun 9, 2026 | 18.18 | 18.21 | 18.18 | 18.21 | 18.07 | 0.55% | 699 |