Skip to main content
Hamilton Champions Canadian Dividend Index ETF (TSX:CMVP)
Canada flag Canada · Delayed Price · Currency is CAD
20.46
-0.03 (-0.15%)
At close: Apr 28, 2026

TSX:CMVP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.5020.5520.4620.4620.46-0.15%22,268
Apr 27, 202620.4920.5820.4920.4920.49-0.58%29,211
Apr 24, 202620.6420.6420.6020.6120.61-0.15%47,152
Apr 23, 202620.3620.6520.3620.6420.641.08%11,742
Apr 22, 202620.5520.5520.4120.4220.42-0.24%25,087
Apr 21, 202620.6120.6620.4720.4720.47-0.78%13,061
Apr 20, 202620.7020.7020.6020.6320.63-0.29%11,022
Apr 17, 202620.5720.7020.5620.6920.690.53%42,404
Apr 16, 202620.6720.6720.5620.5820.58-0.29%16,332
Apr 15, 202620.5920.6720.5920.6420.64-10,788
Apr 14, 202620.5620.6420.5520.6420.640.29%21,907
Apr 13, 202620.4720.6120.4720.5820.580.34%68,301
Apr 10, 202620.6020.6020.5120.5120.510.29%2,922
Apr 9, 202620.5320.5420.4520.4520.45-0.39%40,504
Apr 8, 202620.5420.5420.4720.5320.530.83%26,831
Apr 7, 202620.3120.3720.2820.3620.360.20%18,384
Apr 6, 202620.2420.3520.2420.3220.320.35%29,213
Apr 2, 202620.0020.2920.0020.2520.250.65%24,401
Apr 1, 202620.1820.1820.0520.1220.120.35%19,528
Mar 31, 202619.9620.0819.8920.0520.051.21%39,101
Mar 30, 202619.8519.9719.7619.8119.760.51%13,720
Mar 27, 202619.6419.7819.6419.7119.660.15%39,861
Mar 26, 202619.7719.9619.6819.6819.63-0.96%14,414
Mar 25, 202619.9619.9619.7719.8719.820.56%20,707
Mar 24, 202619.7819.8519.7319.7619.710.51%21,350
Mar 23, 202619.4019.7219.4019.6619.611.50%21,647
Mar 20, 202619.5919.5919.3219.3719.32-1.37%18,328
Mar 19, 202619.7319.7719.6019.6419.59-1.55%13,938
Mar 18, 202620.1920.1919.9319.9519.90-1.58%10,519
Mar 17, 202620.3720.4220.2720.2720.220.05%7,901
Mar 16, 202620.1120.3320.1120.2620.210.60%21,610
Mar 13, 202620.2520.2920.1220.1420.09-0.05%16,867
Mar 12, 202620.2720.2920.1520.1520.10-0.30%7,116
Mar 11, 202620.1420.3020.1420.2120.16-0.25%13,401
Mar 10, 202620.2120.3620.2020.2620.210.25%33,360
Mar 9, 202620.0520.2719.8420.2120.16-0.10%44,397
Mar 6, 202620.3020.3020.0920.2320.18-0.98%30,678
Mar 5, 202620.4520.4720.3020.4320.38-0.49%22,904
Mar 4, 202620.4920.5820.4820.5320.48-0.05%18,605
Mar 3, 202620.5620.5820.2120.5420.49-1.53%32,469
Mar 2, 202620.7720.8620.6920.8620.810.46%43,855
Feb 27, 202620.7020.8220.7020.7720.71-0.12%20,756
Feb 26, 202620.5620.8020.5620.7920.691.02%13,043
Feb 25, 202620.5720.6320.4920.5820.480.15%36,532
Feb 24, 202620.4920.5620.4020.5520.450.20%31,246
Feb 23, 202620.4520.6020.4420.5120.410.29%37,812
Feb 20, 202620.3620.4520.2920.4520.350.54%25,843
Feb 19, 202620.2420.3420.2420.3420.240.35%20,260
Feb 18, 202620.2220.2720.1420.2720.170.95%23,410
Feb 17, 202620.0120.0919.9320.0819.990.15%32,283
Feb 13, 202619.8720.0619.8220.0519.961.11%36,166
Feb 12, 202620.1820.2119.8119.8319.74-1.88%43,797
Feb 11, 202620.2520.2520.1820.2120.110.35%20,772
Feb 10, 202620.0520.1520.0520.1420.040.70%17,220
Feb 9, 202619.8120.0119.8120.0019.911.01%44,312
Feb 6, 202619.8119.8219.7019.8019.710.87%21,292
Feb 5, 202619.6719.8019.6019.6319.54-0.91%18,438
Feb 4, 202619.6419.8319.6419.8119.721.54%12,571
Feb 3, 202619.4319.5219.3819.5119.421.14%12,766
Feb 2, 202619.0619.2919.0619.2919.200.99%50,331
Jan 30, 202619.3419.3718.9719.1019.01-2.25%42,019
Jan 29, 202619.5819.5819.4319.5419.40-0.05%21,384
Jan 28, 202619.5919.6119.4619.5519.41-35,336
Jan 27, 202619.6619.6619.5219.5519.41-0.51%16,495
Jan 26, 202619.8019.8119.6419.6519.51-0.10%34,236
Jan 23, 202619.6919.6919.5719.6719.530.05%37,156
Jan 22, 202619.5819.7119.5819.6619.520.67%13,276
Jan 21, 202619.4819.5919.4519.5319.390.67%45,040
Jan 20, 202619.5319.5319.3719.4019.26-0.77%22,791
Jan 19, 202619.5519.5519.4519.5519.410.21%9,660
Jan 16, 202619.4819.5319.4419.5119.370.10%20,587
Jan 15, 202619.3919.5019.3919.4919.350.62%25,841
Jan 14, 202619.2719.3919.2519.3719.230.99%17,497
Jan 13, 202619.2419.2419.1719.1819.04-0.05%15,099
Jan 12, 202619.2019.2319.1419.1919.050.21%51,987
Jan 9, 202619.1419.1919.1319.1519.010.58%21,824
Jan 8, 202618.9419.0518.9419.0418.901.28%25,137
Jan 7, 202618.9018.9018.7918.8018.67-0.92%32,702
Jan 6, 202618.9319.0018.9118.9818.840.24%9,491
Jan 5, 202618.9119.0118.8918.9318.800.32%36,842
Jan 2, 202618.8018.9018.7718.8718.740.32%23,424
Dec 31, 202518.8618.8818.8118.8118.68-0.53%13,527
Dec 30, 202518.9518.9618.9118.9118.730.21%28,543
Dec 29, 202518.8518.9318.8518.8718.69-0.26%30,241
Dec 24, 202518.9018.9618.9018.9218.740.05%10,468
Dec 23, 202518.9118.9218.8918.9118.730.11%17,527
Dec 22, 202518.8718.9218.8218.8918.710.27%18,316
Dec 19, 202518.7618.9018.7618.8418.660.64%37,319
Dec 18, 202518.7018.7618.7018.7218.540.32%18,555
Dec 17, 202518.6018.6618.5818.6618.480.05%7,239
Dec 16, 202518.7418.7418.6518.6518.47-0.64%13,930
Dec 15, 202518.7818.8018.7218.7718.590.16%13,067
Dec 12, 202518.7718.8118.7018.7418.560.21%23,728
Dec 11, 202518.6518.7418.6518.7018.520.70%24,181
Dec 10, 202518.5118.5918.4818.5718.390.43%35,225
Dec 9, 202518.5118.5818.4918.4918.31-29,534
Dec 8, 202518.5918.6118.4818.4918.31-0.64%34,996
Dec 5, 202518.6818.6918.5918.6118.43-0.21%18,094
Dec 4, 202518.5318.6818.5318.6518.470.84%25,840
Dec 3, 202518.4918.5218.4718.5018.320.08%17,939