Skip to main content
logo
Hamilton Champions Utilities Index ETF (TSX:UMVP)
Canada flag Canada · Delayed Price · Currency is CAD
17.45
+0.05 (0.29%)
May 8, 2026, 9:52 AM EST

TSX:UMVP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 11, 202617.5517.5517.5517.5517.550.06%2,907
May 8, 202617.4517.5417.4517.5417.540.57%1,748
May 7, 202617.3417.4417.3417.4417.44-0.06%509
May 6, 202617.4717.4717.4217.4517.45-0.29%3,194
May 5, 202617.5017.5017.5017.5017.500.69%200
May 4, 202617.4417.4417.3217.3817.38-0.34%8,556
May 1, 202617.4717.4717.4217.4417.440.46%3,598
Apr 30, 202617.2317.3717.2317.3617.361.34%12,402
Apr 29, 202617.1017.1317.1017.1317.07-0.29%5,044
Apr 28, 202617.2617.2717.1817.1817.110.41%9,754
Apr 27, 202617.1617.1617.1117.1117.05-0.47%5,251
Apr 24, 202617.1517.2017.1217.1917.12-4,246
Apr 23, 202617.1017.2117.1017.1917.121.66%2,342
Apr 22, 202616.9516.9516.9016.9116.850.65%3,335
Apr 21, 202616.8416.8416.8016.8016.74-1.12%729
Apr 20, 202617.1217.1216.9816.9916.93-0.47%8,006
Apr 17, 202617.0817.0916.9817.0717.01-0.29%5,171
Apr 16, 202617.1017.1217.0917.1217.06-0.29%2,938
Apr 15, 202617.1717.1717.1717.1717.10-0.06%221
Apr 14, 202617.1517.1917.1517.1817.110.06%2,357
Apr 13, 202617.3617.3617.1717.1717.10-1.04%954
Apr 10, 202617.4117.4917.3517.3517.28-0.46%2,077
Apr 9, 202617.4917.4917.4017.4317.36-0.23%3,716
Apr 8, 202617.3817.4717.3417.4717.400.34%4,616
Apr 7, 202617.5417.5617.4017.4117.34-0.46%5,342
Apr 6, 202617.5617.5617.4917.4917.42-0.46%10,125
Apr 2, 202617.5017.5817.4017.5717.500.46%8,227
Apr 1, 202617.5017.5617.4917.4917.42-0.29%1,367
Mar 31, 202617.6017.6217.5417.5417.47-0.28%3,837
Mar 30, 202617.6817.7217.5817.5917.460.34%2,202
Mar 27, 202617.5517.5517.5117.5317.40-0.11%527
Mar 26, 202617.5917.6017.5517.5517.420.23%943
Mar 25, 202617.5217.5217.5117.5117.380.40%2,100
Mar 24, 202617.4517.4917.4417.4417.310.58%710
Mar 23, 202617.3517.4117.2517.3417.21-0.06%2,278
Mar 20, 202617.5017.5017.3517.3517.22-1.25%2,092
Mar 19, 202617.5117.5717.4917.5717.44-0.28%1,220
Mar 18, 202617.6217.6217.6217.6217.49-0.11%541
Mar 17, 202617.6717.6717.6417.6417.51-0.17%464
Mar 16, 202617.6017.6717.6017.6717.540.51%1,531
Mar 13, 202617.6217.6217.5817.5817.450.86%446
Mar 12, 202617.4917.4917.4317.4317.300.06%2,323
Mar 11, 202617.4117.4217.4117.4217.290.06%1,460
Mar 10, 202617.4217.4817.3817.4117.280.29%6,170
Mar 9, 202617.3617.3617.3617.3617.23-0.17%118
Mar 6, 202617.3917.3917.3917.3917.26-0.11%1,011
Mar 5, 202617.5017.5017.4117.4117.28-0.57%1,211
Mar 4, 202617.5917.5917.5117.5117.38-0.51%1,615
Mar 3, 202617.4517.6017.4517.6017.47-4,906
Mar 2, 202617.4517.6117.4517.6017.470.63%2,822