Hamilton Champions Utilities Index ETF (TSX:UMVP)
Canada · Delayed Price · Currency is CAD 16.10
+0.06 (0.37%)
Sep 30, 2026, 3:50 PM EST
TSX:UMVP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 17.23 | 17.23 | 17.23 | 17.23 | 17.10 | -0.86% | 540 |
| Aug 6, 2026 | 17.43 | 17.43 | 17.38 | 17.38 | 17.25 | 0.40% | 1,832 |
| Aug 5, 2026 | 17.62 | 17.62 | 17.30 | 17.31 | 17.18 | -1.31% | 3,999 |
| Aug 4, 2026 | 17.56 | 17.58 | 17.43 | 17.54 | 17.41 | -1.29% | 3,162 |
| Jul 31, 2026 | 17.89 | 17.89 | 17.77 | 17.77 | 17.63 | -1.56% | 3,971 |
| Jul 30, 2026 | 18.09 | 18.12 | 18.09 | 18.12 | 17.91 | -0.22% | 1,195 |
| Jul 29, 2026 | 18.20 | 18.26 | 18.14 | 18.16 | 17.95 | - | 19,263 |
| Jul 28, 2026 | 18.14 | 18.16 | 18.14 | 18.16 | 17.95 | 0.78% | 1,519 |
| Jul 27, 2026 | 18.02 | 18.04 | 18.02 | 18.02 | 17.81 | -1.26% | 2,902 |
| Jul 24, 2026 | 18.21 | 18.26 | 18.21 | 18.25 | 18.04 | 0.61% | 1,145 |
| Jul 23, 2026 | 17.98 | 18.16 | 17.98 | 18.14 | 17.93 | 0.28% | 6,551 |
| Jul 22, 2026 | 18.09 | 18.09 | 18.09 | 18.09 | 17.88 | 0.78% | 272 |
| Jul 21, 2026 | 17.91 | 17.95 | 17.91 | 17.95 | 17.75 | -0.28% | 1,197 |