CI MSCI World ESG Impact Index ETF (NEO:CESG)
Canada · Delayed Price · Currency is CAD 29.59
-0.45 (-1.50%)
Oct 29, 2025, 4:00 PM EDT
NEO:CESG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 29.85 | 29.88 | 29.85 | 29.88 | 29.88 | -0.50% | 800 |
| Oct 28, 2025 | 30.08 | 30.13 | 30.03 | 30.03 | 30.03 | -0.50% | 9,000 |
| Oct 27, 2025 | 30.15 | 30.18 | 30.15 | 30.18 | 30.18 | 0.90% | 1,600 |
| Oct 23, 2025 | 29.92 | 29.98 | 29.91 | 29.91 | 29.91 | -0.20% | 3,200 |
| Oct 22, 2025 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | -0.46% | 500 |
| Oct 21, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | 0.03% | 270 |
| Oct 17, 2025 | 30.07 | 30.10 | 30.07 | 30.10 | 30.10 | 0.77% | 1,400 |
| Oct 10, 2025 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | -0.53% | 2,000 |
| Oct 9, 2025 | 29.96 | 30.03 | 29.96 | 30.03 | 30.03 | 0.23% | 36,254 |
| Oct 8, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | -0.07% | 1,788 |
| Oct 3, 2025 | 30.08 | 30.08 | 29.87 | 29.98 | 29.98 | 0.60% | 5,100 |
| Oct 2, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.81% | 900 |
| Oct 1, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 1.65% | 705 |
| Sep 30, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - | 101 |
| Sep 26, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | -0.07% | 500 |
| Sep 18, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 0.38% | 310 |
| Sep 17, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | -0.10% | 3,653 |
| Sep 16, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | -0.51% | 1,513 |
| Sep 12, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | 0.52% | 101 |
| Sep 8, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | -0.03% | 1,796 |
| Sep 5, 2025 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | 0.83% | 745 |
| Aug 29, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | -1.30% | 403 |
| Aug 22, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | 0.14% | 110 |
| Aug 21, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | -0.21% | 430 |
| Aug 20, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | 0.17% | 4,300 |
| Aug 13, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | 1.36% | 2,419 |
| Aug 6, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | -1.17% | 800 |
| Jul 31, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | -0.61% | 698 |
| Jul 30, 2025 | 29.98 | 29.98 | 29.27 | 29.27 | 29.27 | -0.27% | 2,583 |
| Jul 29, 2025 | 29.24 | 29.36 | 29.24 | 29.35 | 29.35 | 0.96% | 1,900 |
| Jul 22, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | 0.80% | 185 |
| Jul 21, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | 0.42% | 614 |
| Jul 14, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | -0.03% | 112 |
| Jul 11, 2025 | 28.74 | 28.74 | 28.73 | 28.73 | 28.73 | -1.14% | 2,100 |
| Jul 10, 2025 | 29.06 | 29.06 | 29.05 | 29.06 | 29.06 | -0.21% | 2,035 |
| Jul 4, 2025 | 29.00 | 29.12 | 29.00 | 29.12 | 29.12 | 0.38% | 2,000 |
| Jul 3, 2025 | 29.04 | 29.04 | 29.01 | 29.01 | 29.01 | 2.08% | 700 |
| Jun 27, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | -0.39% | 703 |
| Jun 25, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | -2.79% | 430 |
| Jun 10, 2025 | 29.25 | 29.35 | 29.25 | 29.35 | 29.35 | 0.89% | 3,910 |
| Jun 5, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | 1.25% | 312 |
| Jun 3, 2025 | 28.66 | 28.73 | 28.66 | 28.73 | 28.73 | -0.17% | 659 |
| May 30, 2025 | 28.70 | 28.78 | 28.70 | 28.78 | 28.78 | -0.48% | 2,105 |
| May 20, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | 0.31% | 867 |
| May 16, 2025 | 28.82 | 28.83 | 28.81 | 28.83 | 28.83 | 1.41% | 8,400 |
| May 12, 2025 | 28.30 | 28.43 | 28.24 | 28.43 | 28.43 | 1.75% | 3,000 |
| May 8, 2025 | 27.78 | 27.97 | 27.73 | 27.94 | 27.94 | 0.79% | 3,500 |
| May 7, 2025 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | -1.60% | 1,200 |