Skip to main content
Hamilton Champions Canadian Dividend Index ETF (TSX:CMVP)
Canada flag Canada · Delayed Price · Currency is CAD
18.61
-0.04 (-0.21%)
At close: Dec 5, 2025

TSX:CMVP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.6818.6918.5918.6118.61-0.21%18,094
Dec 4, 202518.5318.6818.5318.6518.650.84%25,840
Dec 3, 202518.4918.5218.4718.5018.500.08%17,939
Dec 2, 202518.5018.5018.4218.4818.48-0.43%29,835
Dec 1, 202518.6418.6418.5518.5618.56-0.43%23,229
Nov 28, 202518.6018.6418.5418.6418.640.16%15,824
Nov 27, 202518.5618.6318.5618.6118.56-28,363
Nov 26, 202518.5718.6218.5718.6118.560.68%22,456
Nov 25, 202518.3418.4918.3418.4918.441.18%35,937
Nov 24, 202518.2618.3018.2018.2718.220.11%54,296
Nov 21, 202518.1118.2918.1118.2518.200.91%19,655
Nov 20, 202518.2518.3118.0718.0918.04-0.63%19,361
Nov 19, 202518.1718.2018.0918.2018.150.11%12,710
Nov 18, 202518.1918.2018.1418.1818.13-0.44%9,449
Nov 17, 202518.3118.3518.2118.2618.21-0.44%16,814
Nov 14, 202518.1918.3518.1518.3418.290.05%41,811
Nov 13, 202518.4518.4918.3118.3318.28-0.65%37,465
Nov 12, 202518.2818.4718.2818.4518.401.40%40,742
Nov 11, 202518.1418.2018.1318.2018.150.39%35,025
Nov 10, 202518.0618.1518.0418.1318.080.78%40,116
Nov 7, 202517.8817.9917.8217.9917.940.47%43,432
Nov 6, 202517.9617.9817.8817.9017.85-0.17%17,878
Nov 5, 202517.8717.9817.8717.9317.880.79%32,198
Nov 4, 202517.7217.8317.7217.7917.75-0.28%15,586
Nov 3, 202517.8317.8417.7317.8417.790.08%12,297
Oct 31, 202517.8517.8617.7917.8317.78-0.31%12,616
Oct 30, 202517.8317.9317.8017.8817.790.62%14,502
Oct 29, 202518.0218.0217.7217.7717.68-1.22%45,766
Oct 28, 202518.0018.0317.9417.9917.90-0.17%16,884
Oct 27, 202518.0618.1117.9718.0217.93-0.55%63,157
Oct 24, 202518.1218.1518.1018.1218.030.14%51,119
Oct 23, 202518.1018.1418.0818.1018.000.25%63,496
Oct 22, 202517.9918.0717.9918.0517.960.36%34,612
Oct 21, 202518.1118.1417.9717.9917.89-1.45%50,972
Oct 20, 202518.2918.2918.2418.2518.160.39%32,562
Oct 17, 202518.2318.2518.1318.1818.09-0.82%31,962
Oct 16, 202518.4618.4818.2918.3318.24-0.60%27,207
Oct 15, 202518.3918.4918.3818.4418.350.66%29,286
Oct 14, 202518.2218.3518.2218.3218.231.16%58,151
Oct 10, 202518.1818.1818.0918.1118.02-0.06%30,278
Oct 9, 202518.2718.2718.0818.1218.03-0.77%41,721
Oct 8, 202518.3218.3218.2218.2618.17-0.30%34,113
Oct 7, 202518.4318.4318.3018.3218.22-0.52%20,477
Oct 6, 202518.4718.4718.3318.4118.320.11%31,877
Oct 3, 202518.2818.4118.2818.3918.300.66%28,378
Oct 2, 202518.3018.3018.1418.2718.18-0.03%27,356
Oct 1, 202518.2718.3118.2618.2818.180.27%28,073
Sep 30, 202518.1918.2318.1318.2318.130.50%30,669
Sep 29, 202518.1118.1818.1118.1418.040.14%27,599
Sep 26, 202518.0818.1418.0818.1117.970.33%34,119
Sep 25, 202518.0218.0718.0018.0517.910.11%10,916
Sep 24, 202518.0518.0718.0218.0317.890.08%24,385
Sep 23, 202518.0418.0618.0118.0217.880.03%15,925
Sep 22, 202518.0618.0618.0018.0117.87-0.22%57,796
Sep 19, 202517.9818.0617.9318.0517.911.12%24,409
Sep 18, 202517.8117.8717.7717.8517.710.11%13,521
Sep 17, 202517.7717.9017.7717.8317.690.11%22,245
Sep 16, 202517.8717.8817.8017.8117.67-0.50%61,798
Sep 15, 202517.8817.9117.8217.9017.760.06%49,244
Sep 12, 202517.9617.9617.8817.8917.75-0.33%21,825
Sep 11, 202517.8417.9517.8417.9517.810.79%20,328
Sep 10, 202517.7817.8217.7617.8117.670.17%33,103
Sep 9, 202517.7417.8117.7417.7817.640.06%7,601
Sep 8, 202517.8217.8217.7217.7717.63-0.17%31,689
Sep 5, 202517.7917.8317.7617.8017.660.39%15,766
Sep 4, 202517.6717.7417.6517.7317.590.40%23,844
Sep 3, 202517.6517.6617.6217.6617.530.51%33,245
Sep 2, 202517.5017.5717.4817.5717.440.23%17,352
Aug 29, 202517.3917.5517.3917.5317.400.40%34,821
Aug 28, 202517.5617.5617.3717.4617.28-0.34%49,487
Aug 27, 202517.4317.5317.4317.5217.340.29%38,232
Aug 26, 202517.3817.4717.3817.4717.290.63%26,520
Aug 25, 202517.4617.4617.3417.3617.18-0.63%43,557
Aug 22, 202517.4717.5517.4617.4717.290.17%32,967
Aug 21, 202517.3517.4417.3517.4417.260.40%21,576
Aug 20, 202517.3217.3917.3217.3717.190.52%12,977
Aug 19, 202517.2617.3417.2617.2817.100.17%22,522
Aug 18, 202517.2817.2817.2217.2517.07-0.06%32,751
Aug 15, 202517.2617.2817.2317.2617.080.12%25,642
Aug 14, 202517.2117.2517.1917.2417.060.06%33,724
Aug 13, 202517.2117.2517.2117.2317.050.35%21,421
Aug 12, 202517.1817.2017.1317.1716.990.18%34,815
Aug 11, 202517.0317.1517.0317.1416.960.26%34,718
Aug 8, 202517.1417.1517.0917.1016.920.03%17,509
Aug 7, 202517.1417.1517.0717.0916.92-0.47%18,227
Aug 6, 202517.1717.2117.1517.1716.990.03%10,788
Aug 5, 202517.0717.2017.0717.1716.991.63%20,753
Aug 1, 202516.9516.9516.8416.8916.72-0.59%20,333
Jul 31, 202517.0517.1116.9616.9916.82-0.64%23,557
Jul 30, 202517.2117.2217.0717.1016.88-0.61%27,447
Jul 29, 202517.1617.2117.1617.2116.980.61%38,405
Jul 28, 202517.2717.2717.0817.1016.88-0.70%26,740
Jul 25, 202517.1717.2217.1517.2217.000.35%17,723
Jul 24, 202517.1517.2117.1517.1616.94-13,726
Jul 23, 202517.1717.2217.1617.1616.94-0.03%25,119
Jul 22, 202517.0417.1717.0417.1716.940.91%54,000
Jul 21, 202517.0617.0917.0117.0116.79-23,739
Jul 18, 202517.0917.0916.9917.0116.79-0.18%61,442
Jul 17, 202517.0117.0616.9617.0416.820.50%101,206
Jul 16, 202516.9516.9716.9316.9616.740.09%20,891