Skip to main content
Hamilton Champions U.S. Dividend Index ETF (TSX:SMVP.U)
Canada flag Canada · Delayed Price · Currency is CAD · Price in USD
17.73
-0.07 (-0.39%)
At close: Mar 6, 2026

TSX:SMVP.U Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202617.5817.7317.5717.7317.73-0.39%9,200
Mar 5, 202617.8717.8717.7117.8017.80-1.17%24,500
Mar 4, 202617.9918.0517.9918.0118.01-0.17%12,656
Mar 3, 202617.9018.1017.8618.0418.04-0.99%10,651
Mar 2, 202618.1918.2718.1818.2218.22-0.27%37,860
Feb 27, 202618.1318.2718.0918.2718.270.72%14,100
Feb 26, 202618.1918.1918.0518.1418.110.17%28,815
Feb 25, 202618.1618.1618.0318.1118.08-0.55%8,216
Feb 24, 202618.1918.2118.1818.2118.180.66%13,600
Feb 23, 202618.1718.1918.0918.0918.06-16,500
Feb 20, 202618.1018.1018.0018.0918.060.11%19,220
Feb 19, 202618.1118.1418.0518.0718.04-0.28%22,272
Feb 18, 202617.9818.1317.9818.1218.090.39%21,152
Feb 17, 202618.2018.2018.0118.0518.02-0.55%41,190
Feb 13, 202618.1018.2518.1018.1518.120.44%14,414
Feb 12, 202618.3318.3518.0718.0718.04-0.82%21,005
Feb 11, 202618.1718.2718.1718.2218.190.44%2,996
Feb 10, 202618.1518.1718.1018.1418.110.28%9,400
Feb 9, 202618.1018.1218.0418.0918.06-0.55%25,621
Feb 6, 202618.1418.1918.1018.1918.161.17%9,551
Feb 5, 202618.0518.0617.9817.9817.95-0.22%8,898
Feb 4, 202617.9318.0717.9318.0217.991.52%20,293
Feb 3, 202617.6817.8017.6717.7517.720.97%10,658
Feb 2, 202617.5617.6117.5117.5817.550.69%11,872
Jan 30, 202617.3217.4617.3017.4617.430.75%10,468
Jan 29, 202617.3317.3417.2617.3317.270.87%16,102
Jan 28, 202617.3117.3117.1717.1817.12-0.58%16,303
Jan 27, 202617.2417.2917.2117.2817.220.12%30,300
Jan 26, 202617.2917.3217.2417.2617.200.12%6,100
Jan 23, 202617.2517.2517.2017.2417.18-0.29%46,000
Jan 22, 202617.2717.3317.2517.2917.230.23%9,700
Jan 21, 202617.1617.2917.1417.2517.191.17%43,100
Jan 20, 202617.1217.1217.0517.0516.99-0.64%5,601
Jan 19, 202617.1617.1617.1617.1617.10-0.64%1,100
Jan 16, 202617.1817.2717.1817.2717.210.23%4,000
Jan 15, 202617.2317.2617.2217.2317.170.06%4,800
Jan 14, 202617.1717.2217.1417.2217.161.06%8,300
Jan 13, 202617.0317.0917.0017.0416.980.29%9,020
Jan 12, 202616.9016.9916.9016.9916.930.59%15,400
Jan 9, 202616.8416.9216.8416.8916.830.36%2,600
Jan 8, 202616.7016.8616.7016.8316.771.51%9,900
Jan 7, 202616.6416.6916.5816.5816.52-0.96%13,400
Jan 6, 202616.6516.7616.6516.7416.680.78%7,700
Jan 5, 202616.5316.6516.5216.6116.550.73%6,100
Jan 2, 202616.3316.5216.3216.4916.430.43%8,700
Dec 31, 202516.5716.5716.4216.4216.36-0.91%11,300
Dec 30, 202516.5616.5916.5516.5716.48-0.06%10,757
Dec 29, 202516.6216.6216.5816.5816.49-0.06%11,700
Dec 24, 202516.5316.5916.5316.5916.500.48%3,800
Dec 23, 202516.5216.5416.5116.5116.42-0.24%14,000
Dec 22, 202516.4816.5616.4816.5516.460.30%10,900
Dec 19, 202516.5516.5516.4816.5016.41-0.54%19,000
Dec 18, 202516.6016.6716.5416.5916.50-0.12%7,100
Dec 17, 202516.6116.6116.6016.6116.520.18%1,300
Dec 16, 202516.5916.6116.5516.5816.49-0.72%1,400
Dec 15, 202516.7016.7116.6416.7016.600.54%10,000
Dec 12, 202516.6116.6216.6016.6116.520.18%12,700
Dec 11, 202516.5016.6016.5016.5816.491.04%10,701
Dec 10, 202516.3116.4416.3116.4116.321.05%16,650
Dec 9, 202516.3516.3716.2416.2416.15-0.06%15,900
Dec 8, 202516.3716.3816.2516.2516.16-1.22%31,075
Dec 5, 202516.5016.5216.4516.4516.36-0.24%49,500
Dec 4, 202516.5316.5316.4516.4916.40-0.06%13,600
Dec 3, 202516.5316.5316.4716.5016.410.49%15,700
Dec 2, 202516.4616.4616.3516.4216.33-0.42%34,750
Dec 1, 202516.5416.6016.4916.4916.40-0.78%3,500
Nov 28, 202516.5116.6216.5116.6216.530.24%5,200
Nov 27, 202516.5816.5816.5816.5816.45-0.06%6,600
Nov 26, 202516.4816.6116.4816.5916.460.48%15,700
Nov 25, 202516.4316.5116.4216.5116.381.29%36,330
Nov 24, 202516.3216.3616.2916.3016.17-0.61%25,806
Nov 21, 202516.3316.4816.3316.4016.271.49%13,630
Nov 20, 202516.2816.3216.1516.1616.04-0.19%3,800
Nov 19, 202516.2216.2216.1416.1916.07-0.18%7,100
Nov 18, 202516.2416.2916.1916.2216.100.06%12,800
Nov 17, 202516.2916.3416.2116.2116.09-0.49%12,300
Nov 14, 202516.3416.3416.2616.2916.16-0.31%64,800
Nov 13, 202516.4516.4516.3416.3416.21-0.49%23,320
Nov 12, 202516.4416.4516.4216.4216.290.24%14,500
Nov 11, 202516.2616.3916.2616.3816.251.11%21,300
Nov 10, 202516.1116.2116.0816.2016.080.37%22,114
Nov 7, 202516.0416.1416.0416.1416.020.94%17,900
Nov 6, 202516.0516.0515.9915.9915.87-0.19%7,900
Nov 5, 202516.0016.0715.9716.0215.900.25%19,500
Nov 4, 202515.9515.9815.9415.9815.86-0.06%3,800
Nov 3, 202516.0016.0215.9515.9915.87-0.93%13,100
Oct 31, 202516.0916.1916.0816.1416.02-0.37%23,800
Oct 30, 202516.1916.2716.1916.2016.050.43%3,200
Oct 29, 202516.3016.3016.1116.1315.98-1.29%40,000
Oct 28, 202516.4616.4616.3416.3416.18-0.79%33,300
Oct 27, 202516.5016.5016.4016.4716.310.37%22,400
Oct 24, 202516.4316.4716.4116.4116.250.06%12,300
Oct 23, 202516.4116.4216.3216.4016.24-0.18%18,200
Oct 22, 202516.4916.4916.4316.4316.27-0.06%3,200
Oct 21, 202516.4016.4916.4016.4416.280.18%14,400
Oct 20, 202516.3716.4116.3716.4116.250.49%3,800
Oct 17, 202516.2716.3316.2616.3316.170.68%10,722
Oct 16, 202516.3216.3216.2216.2216.07-0.67%6,800
Oct 15, 202516.4016.4616.2716.3316.17-0.24%11,200
Oct 14, 202516.1416.4016.1416.3716.211.11%28,176