Skip to main content
Hamilton Champions Canadian Dividend Index ETF (TSX:CMVP)
Canada flag Canada · Delayed Price · Currency is CAD
20.23
-0.20 (-0.98%)
At close: Mar 6, 2026

TSX:CMVP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202620.0520.2719.8420.25-0.10%19,618
Mar 6, 202620.3020.3020.0920.2320.23-0.98%30,678
Mar 5, 202620.4520.4720.3020.4320.43-0.49%22,904
Mar 4, 202620.4920.5820.4820.5320.53-0.05%18,605
Mar 3, 202620.5620.5820.2120.5420.54-1.53%32,469
Mar 2, 202620.7720.8620.6920.8620.860.46%43,855
Feb 27, 202620.7020.8220.7020.7720.77-0.12%20,756
Feb 26, 202620.5620.8020.5620.7920.741.02%13,043
Feb 25, 202620.5720.6320.4920.5820.530.15%36,532
Feb 24, 202620.4920.5620.4020.5520.500.20%31,246
Feb 23, 202620.4520.6020.4420.5120.460.29%37,812
Feb 20, 202620.3620.4520.2920.4520.400.54%25,843
Feb 19, 202620.2420.3420.2420.3420.290.35%20,260
Feb 18, 202620.2220.2720.1420.2720.220.95%23,410
Feb 17, 202620.0120.0919.9320.0820.030.15%32,283
Feb 13, 202619.8720.0619.8220.0520.001.11%36,166
Feb 12, 202620.1820.2119.8119.8319.78-1.88%43,797
Feb 11, 202620.2520.2520.1820.2120.160.35%20,772
Feb 10, 202620.0520.1520.0520.1420.090.70%17,220
Feb 9, 202619.8120.0119.8120.0019.951.01%44,312
Feb 6, 202619.8119.8219.7019.8019.750.87%21,292
Feb 5, 202619.6719.8019.6019.6319.58-0.91%18,438
Feb 4, 202619.6419.8319.6419.8119.761.54%12,571
Feb 3, 202619.4319.5219.3819.5119.461.14%12,766
Feb 2, 202619.0619.2919.0619.2919.250.99%50,331
Jan 30, 202619.3419.3718.9719.1019.06-2.25%42,019
Jan 29, 202619.5819.5819.4319.5419.45-0.05%21,384
Jan 28, 202619.5919.6119.4619.5519.46-35,336
Jan 27, 202619.6619.6619.5219.5519.46-0.51%16,495
Jan 26, 202619.8019.8119.6419.6519.56-0.10%34,236
Jan 23, 202619.6919.6919.5719.6719.580.05%37,156
Jan 22, 202619.5819.7119.5819.6619.570.67%13,276
Jan 21, 202619.4819.5919.4519.5319.440.67%45,040
Jan 20, 202619.5319.5319.3719.4019.31-0.77%22,791
Jan 19, 202619.5519.5519.4519.5519.460.21%9,660
Jan 16, 202619.4819.5319.4419.5119.420.10%20,587
Jan 15, 202619.3919.5019.3919.4919.400.62%25,841
Jan 14, 202619.2719.3919.2519.3719.280.99%17,497
Jan 13, 202619.2419.2419.1719.1819.09-0.05%15,099
Jan 12, 202619.2019.2319.1419.1919.100.21%51,987
Jan 9, 202619.1419.1919.1319.1519.060.58%21,824
Jan 8, 202618.9419.0518.9419.0418.951.28%25,137
Jan 7, 202618.9018.9018.7918.8018.71-0.92%32,702
Jan 6, 202618.9319.0018.9118.9818.890.24%9,491
Jan 5, 202618.9119.0118.8918.9318.840.32%36,842
Jan 2, 202618.8018.9018.7718.8718.780.32%23,424
Dec 31, 202518.8618.8818.8118.8118.72-0.53%13,527
Dec 30, 202518.9518.9618.9118.9118.770.21%28,543
Dec 29, 202518.8518.9318.8518.8718.73-0.26%30,241
Dec 24, 202518.9018.9618.9018.9218.780.05%10,468
Dec 23, 202518.9118.9218.8918.9118.770.11%17,527
Dec 22, 202518.8718.9218.8218.8918.750.27%18,316
Dec 19, 202518.7618.9018.7618.8418.700.64%37,319
Dec 18, 202518.7018.7618.7018.7218.590.32%18,555
Dec 17, 202518.6018.6618.5818.6618.530.05%7,239
Dec 16, 202518.7418.7418.6518.6518.52-0.64%13,930
Dec 15, 202518.7818.8018.7218.7718.640.16%13,067
Dec 12, 202518.7718.8118.7018.7418.610.21%23,728
Dec 11, 202518.6518.7418.6518.7018.570.70%24,181
Dec 10, 202518.5118.5918.4818.5718.440.43%35,225
Dec 9, 202518.5118.5818.4918.4918.36-29,534
Dec 8, 202518.5918.6118.4818.4918.36-0.64%34,996
Dec 5, 202518.6818.6918.5918.6118.48-0.21%18,094
Dec 4, 202518.5318.6818.5318.6518.520.84%25,840
Dec 3, 202518.4918.5218.4718.5018.360.08%17,939
Dec 2, 202518.5018.5018.4218.4818.35-0.43%29,835
Dec 1, 202518.6418.6418.5518.5618.43-0.43%23,229
Nov 28, 202518.6018.6418.5418.6418.510.16%15,824
Nov 27, 202518.5618.6318.5618.6118.43-28,363
Nov 26, 202518.5718.6218.5718.6118.430.68%22,456
Nov 25, 202518.3418.4918.3418.4918.311.18%35,937
Nov 24, 202518.2618.3018.2018.2718.090.11%54,296
Nov 21, 202518.1118.2918.1118.2518.070.91%19,655
Nov 20, 202518.2518.3118.0718.0917.91-0.63%19,361
Nov 19, 202518.1718.2018.0918.2018.020.11%12,710
Nov 18, 202518.1918.2018.1418.1818.00-0.44%9,449
Nov 17, 202518.3118.3518.2118.2618.08-0.44%16,814
Nov 14, 202518.1918.3518.1518.3418.160.05%41,811
Nov 13, 202518.4518.4918.3118.3318.15-0.65%37,465
Nov 12, 202518.2818.4718.2818.4518.271.40%40,742
Nov 11, 202518.1418.2018.1318.2018.020.39%35,025
Nov 10, 202518.0618.1518.0418.1317.950.78%40,116
Nov 7, 202517.8817.9917.8217.9917.810.47%43,432
Nov 6, 202517.9617.9817.8817.9017.73-0.17%17,878
Nov 5, 202517.8717.9817.8717.9317.760.79%32,198
Nov 4, 202517.7217.8317.7217.7917.62-0.28%15,586
Nov 3, 202517.8317.8417.7317.8417.670.08%12,297
Oct 31, 202517.8517.8617.7917.8317.65-0.31%12,616
Oct 30, 202517.8317.9317.8017.8817.660.62%14,502
Oct 29, 202518.0218.0217.7217.7717.55-1.22%45,766
Oct 28, 202518.0018.0317.9417.9917.77-0.17%16,884
Oct 27, 202518.0618.1117.9718.0217.80-0.55%63,157
Oct 24, 202518.1218.1518.1018.1217.900.14%51,119
Oct 23, 202518.1018.1418.0818.1017.870.25%63,496
Oct 22, 202517.9918.0717.9918.0517.830.36%34,612
Oct 21, 202518.1118.1417.9717.9917.76-1.45%50,972
Oct 20, 202518.2918.2918.2418.2518.030.39%32,562
Oct 17, 202518.2318.2518.1318.1817.96-0.82%31,962
Oct 16, 202518.4618.4818.2918.3318.11-0.60%27,207
Oct 15, 202518.3918.4918.3818.4418.210.66%29,286