Hamilton Champions Utilities Index ETF (TSX:UMVP)
Canada · Delayed Price · Currency is CAD 16.71
-0.28 (-1.65%)
Sep 10, 2026, 3:46 PM EST
TSX:UMVP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 16.92 | 16.92 | 16.70 | 16.71 | 16.71 | -1.59% | 3,992 |
| Sep 9, 2026 | 17.10 | 17.10 | 16.98 | 16.98 | 16.98 | -0.64% | 2,700 |
| Sep 8, 2026 | 16.98 | 17.09 | 16.98 | 17.09 | 17.09 | 0.41% | 3,439 |
| Sep 4, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 0.12% | 352 |
| Sep 3, 2026 | 16.89 | 17.00 | 16.89 | 17.00 | 17.00 | 0.59% | 1,878 |
| Sep 2, 2026 | 16.98 | 16.98 | 16.90 | 16.90 | 16.90 | -1.11% | 842 |
| Sep 1, 2026 | 17.14 | 17.14 | 17.09 | 17.09 | 17.09 | -0.29% | 2,101 |
| Aug 31, 2026 | 16.99 | 17.14 | 16.75 | 17.14 | 17.14 | 0.68% | 2,440 |
| Aug 28, 2026 | 17.18 | 17.18 | 17.09 | 17.09 | 17.03 | -0.18% | 853 |
| Aug 27, 2026 | 17.30 | 17.30 | 17.09 | 17.12 | 17.05 | -0.93% | 4,444 |
| Aug 26, 2026 | 17.30 | 17.30 | 17.25 | 17.28 | 17.21 | 0.52% | 1,150 |
| Aug 25, 2026 | 17.11 | 17.19 | 17.11 | 17.19 | 17.12 | 0.47% | 701 |
| Aug 24, 2026 | 17.10 | 17.11 | 17.08 | 17.11 | 17.04 | 0.06% | 489 |
| Aug 21, 2026 | 17.21 | 17.21 | 17.10 | 17.10 | 17.03 | -1.72% | 1,521 |
| Aug 20, 2026 | 17.33 | 17.44 | 17.33 | 17.40 | 17.33 | 0.17% | 1,225 |
| Aug 19, 2026 | 17.31 | 17.37 | 17.31 | 17.37 | 17.30 | -0.29% | 624 |
| Aug 18, 2026 | 17.40 | 17.42 | 17.40 | 17.42 | 17.35 | 0.11% | 354 |
| Aug 17, 2026 | 17.47 | 17.48 | 17.40 | 17.40 | 17.33 | -0.80% | 2,292 |
| Aug 14, 2026 | 17.50 | 17.55 | 17.49 | 17.54 | 17.47 | 0.23% | 1,701 |
| Aug 13, 2026 | 17.46 | 17.50 | 17.46 | 17.50 | 17.43 | 0.57% | 4,827 |
| Aug 12, 2026 | 17.37 | 17.40 | 17.37 | 17.40 | 17.33 | 0.12% | 1,906 |
| Aug 11, 2026 | 17.38 | 17.38 | 17.38 | 17.38 | 17.31 | 1.94% | 455 |
| Aug 10, 2026 | 17.03 | 17.05 | 17.03 | 17.05 | 16.99 | -1.04% | 2,587 |
| Aug 7, 2026 | 17.23 | 17.23 | 17.23 | 17.23 | 17.16 | -0.86% | 540 |
| Aug 6, 2026 | 17.43 | 17.43 | 17.38 | 17.38 | 17.31 | 0.40% | 1,832 |
| Aug 5, 2026 | 17.62 | 17.62 | 17.30 | 17.31 | 17.24 | -1.31% | 3,999 |
| Aug 4, 2026 | 17.56 | 17.58 | 17.43 | 17.54 | 17.47 | -1.29% | 3,162 |
| Jul 31, 2026 | 17.89 | 17.89 | 17.77 | 17.77 | 17.70 | -1.56% | 3,971 |
| Jul 30, 2026 | 18.09 | 18.12 | 18.09 | 18.12 | 17.98 | -0.22% | 1,195 |
| Jul 29, 2026 | 18.20 | 18.26 | 18.14 | 18.16 | 18.02 | - | 19,263 |
| Jul 28, 2026 | 18.14 | 18.16 | 18.14 | 18.16 | 18.02 | 0.78% | 1,519 |
| Jul 27, 2026 | 18.02 | 18.04 | 18.02 | 18.02 | 17.88 | -1.26% | 2,902 |
| Jul 24, 2026 | 18.21 | 18.26 | 18.21 | 18.25 | 18.11 | 0.61% | 1,145 |
| Jul 23, 2026 | 17.98 | 18.16 | 17.98 | 18.14 | 18.00 | 0.28% | 6,551 |
| Jul 22, 2026 | 18.09 | 18.09 | 18.09 | 18.09 | 17.95 | 0.78% | 272 |
| Jul 21, 2026 | 17.91 | 17.95 | 17.91 | 17.95 | 17.81 | -0.28% | 1,197 |
| Jul 20, 2026 | 18.14 | 18.14 | 17.98 | 18.00 | 17.86 | -0.22% | 1,582 |
| Jul 17, 2026 | 18.02 | 18.04 | 18.02 | 18.04 | 17.90 | -0.39% | 800 |
| Jul 16, 2026 | 17.99 | 18.11 | 17.99 | 18.11 | 17.97 | 1.17% | 1,292 |
| Jul 15, 2026 | 17.76 | 18.00 | 17.76 | 17.90 | 17.77 | 0.56% | 1,950 |
| Jul 14, 2026 | 17.74 | 17.80 | 17.74 | 17.80 | 17.67 | -0.11% | 453 |
| Jul 13, 2026 | 17.81 | 17.84 | 17.81 | 17.82 | 17.69 | 0.91% | 1,706 |
| Jul 10, 2026 | 17.69 | 17.69 | 17.57 | 17.66 | 17.53 | -0.17% | 3,011 |
| Jul 9, 2026 | 17.70 | 17.70 | 17.69 | 17.69 | 17.56 | -0.67% | 4,458 |
| Jul 8, 2026 | 17.77 | 17.81 | 17.77 | 17.81 | 17.68 | 0.56% | 1,156 |
| Jul 7, 2026 | 17.77 | 17.77 | 17.71 | 17.71 | 17.58 | 1.26% | 4,800 |
| Jul 6, 2026 | 17.51 | 17.51 | 17.49 | 17.49 | 17.36 | -0.51% | 2,561 |
| Jul 3, 2026 | 17.62 | 17.62 | 17.57 | 17.58 | 17.45 | 0.74% | 2,970 |
| Jul 2, 2026 | 17.57 | 17.57 | 17.40 | 17.45 | 17.32 | -1.47% | 9,416 |
| Jun 30, 2026 | 17.82 | 17.82 | 17.71 | 17.71 | 17.58 | -1.29% | 5,263 |