CI MSCI World ESG Impact Index ETF (NEO:CESG)
Canada · Delayed Price · Currency is CAD 28.93
0.00 (0.00%)
Aug 1, 2025, 4:00 PM EDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 28.93 | 28.93 | 28.93 | 28.93 | - | - | - |
| Jul 31, 2025 | 29.09 | 29.09 | 28.93 | 28.93 | - | -0.55% | 698 |
| Jul 30, 2025 | 29.98 | 29.98 | 29.09 | 29.09 | - | -0.68% | 2,583 |
| Jul 29, 2025 | 29.24 | 29.36 | 29.24 | 29.29 | - | 0.17% | 1,900 |
| Jul 28, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | - | - | - |
| Jul 25, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | - | - | - |
| Jul 24, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | - | - | - |
| Jul 23, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | - | - | - |
| Jul 22, 2025 | 29.07 | 29.24 | 29.07 | 29.24 | - | 1.39% | 185 |
| Jul 21, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | - | 0.38% | 614 |
| Jul 18, 2025 | 28.73 | 28.73 | 28.73 | 28.73 | - | - | - |
| Jul 17, 2025 | 28.73 | 28.73 | 28.73 | 28.73 | - | - | - |
| Jul 16, 2025 | 28.73 | 28.73 | 28.73 | 28.73 | - | - | - |
| Jul 15, 2025 | 28.73 | 28.73 | 28.73 | 28.73 | - | - | - |
| Jul 14, 2025 | 28.72 | 28.73 | 28.72 | 28.73 | - | -0.07% | 112 |
| Jul 11, 2025 | 28.74 | 28.75 | 28.73 | 28.75 | - | -1.03% | 2,100 |
| Jul 10, 2025 | 29.06 | 29.06 | 29.05 | 29.05 | - | -0.03% | 2,035 |
| Jul 9, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | - | - | - |
| Jul 8, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | - | - | - |
| Jul 7, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | - | - | - |
| Jul 4, 2025 | 29.00 | 29.12 | 29.00 | 29.06 | - | -0.10% | 2,000 |
| Jul 3, 2025 | 29.04 | 29.09 | 29.01 | 29.09 | - | 2.03% | 700 |
| Jul 2, 2025 | 28.51 | 28.51 | 28.51 | 28.51 | - | - | - |
| Jun 30, 2025 | 28.51 | 28.51 | 28.51 | 28.51 | - | - | - |
| Jun 27, 2025 | 28.42 | 28.51 | 28.42 | 28.51 | - | 0.32% | 703 |
| Jun 26, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | - | - | - |
| Jun 25, 2025 | 28.53 | 28.53 | 28.42 | 28.42 | - | -3.14% | 430 |
| Jun 24, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | - | - | - |
| Jun 23, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | - | - | - |
| Jun 20, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | - | - | - |
| Jun 19, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | - | - | - |
| Jun 18, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | - | - | - |
| Jun 17, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | - | - | - |
| Jun 16, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | - | - | - |
| Jun 13, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | - | - | - |
| Jun 12, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | - | - | - |
| Jun 11, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | - | - | - |
| Jun 10, 2025 | 29.25 | 29.35 | 29.25 | 29.34 | - | 1.24% | 3,910 |
| Jun 9, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | - | - | - |
| Jun 6, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | - | - | - |
| Jun 5, 2025 | 29.09 | 29.09 | 28.98 | 28.98 | - | 0.59% | 312 |
| Jun 4, 2025 | 28.81 | 28.81 | 28.81 | 28.81 | - | - | - |
| Jun 3, 2025 | 28.66 | 28.81 | 28.66 | 28.81 | - | 0.14% | 659 |
| Jun 2, 2025 | 28.77 | 28.77 | 28.77 | 28.77 | - | - | - |
| May 30, 2025 | 28.70 | 28.78 | 28.70 | 28.77 | - | -0.03% | 2,105 |
| May 29, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | - | - | - |
| May 28, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | - | - | - |
| May 27, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | - | - | - |
| May 26, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | - | - | - |
| May 23, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | - | - | - |