CI MSCI World ESG Impact Index ETF (NEO:CESG)
Canada · Delayed Price · Currency is CAD 28.74
-0.59 (-2.01%)
Mar 30, 2026, 1:27 PM EST
NEO:CESG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 29.12 | 29.38 | 29.12 | 29.29 | 29.29 | -2.40% | 852 |
| Mar 5, 2026 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | 0.40% | 136 |
| Mar 3, 2026 | 29.88 | 29.89 | 29.88 | 29.89 | 29.89 | -2.35% | 2,400 |
| Mar 2, 2026 | 30.58 | 30.61 | 30.58 | 30.61 | 30.61 | -1.26% | 2,400 |
| Feb 27, 2026 | 30.86 | 31.00 | 30.86 | 31.00 | 31.00 | 0.58% | 4,800 |
| Feb 26, 2026 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | -1.50% | 303 |
| Feb 24, 2026 | 31.08 | 31.29 | 31.08 | 31.29 | 31.29 | 2.02% | 3,700 |
| Feb 17, 2026 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | -0.71% | 452 |
| Feb 13, 2026 | 30.56 | 30.89 | 30.56 | 30.89 | 30.89 | 1.41% | 564 |
| Feb 10, 2026 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | 0.66% | 500 |
| Feb 9, 2026 | 30.42 | 30.42 | 30.25 | 30.26 | 30.26 | 1.92% | 3,659 |
| Feb 5, 2026 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | -0.44% | 625 |
| Feb 4, 2026 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | -0.23% | 400 |
| Feb 3, 2026 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | 0.03% | 344 |
| Jan 29, 2026 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | -1.55% | 230 |
| Jan 27, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 0.86% | 330 |
| Jan 26, 2026 | 30.02 | 30.09 | 30.02 | 30.09 | 30.09 | 0.47% | 2,309 |
| Jan 23, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | -0.17% | 3,800 |
| Jan 22, 2026 | 30.01 | 30.01 | 30.00 | 30.00 | 30.00 | 0.07% | 600 |
| Jan 19, 2026 | 29.81 | 29.98 | 29.81 | 29.98 | 29.98 | -0.23% | 30,806 |
| Jan 16, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 1.25% | 462 |
| Jan 12, 2026 | 29.42 | 29.68 | 29.42 | 29.68 | 29.68 | 0.20% | 1,093 |
| Jan 8, 2026 | 29.80 | 29.80 | 29.62 | 29.62 | 29.62 | - | 650 |
| Jan 7, 2026 | 29.63 | 29.63 | 29.62 | 29.62 | 29.62 | -0.20% | 400 |
| Jan 6, 2026 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 0.20% | 111 |
| Jan 5, 2026 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | -0.24% | 2,012 |
| Dec 30, 2025 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | 0.71% | 151 |
| Dec 22, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.38 | -0.47% | 600 |
| Dec 10, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.52 | -1.20% | 300 |
| Dec 4, 2025 | 29.98 | 29.98 | 29.98 | 29.98 | 29.88 | 1.22% | 1,200 |
| Nov 27, 2025 | 29.78 | 29.78 | 29.62 | 29.62 | 29.52 | 1.86% | 827 |
| Nov 21, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | 28.98 | -2.48% | 200 |
| Oct 31, 2025 | 29.77 | 29.87 | 29.76 | 29.82 | 29.72 | -0.20% | 12,900 |
| Oct 29, 2025 | 29.85 | 29.88 | 29.85 | 29.88 | 29.78 | -0.50% | 800 |
| Oct 28, 2025 | 30.08 | 30.13 | 30.03 | 30.03 | 29.93 | -0.50% | 9,000 |
| Oct 27, 2025 | 30.15 | 30.18 | 30.15 | 30.18 | 30.08 | 0.90% | 1,600 |
| Oct 23, 2025 | 29.92 | 29.98 | 29.91 | 29.91 | 29.81 | -0.20% | 3,200 |
| Oct 22, 2025 | 29.97 | 29.97 | 29.97 | 29.97 | 29.87 | -0.46% | 500 |
| Oct 21, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 30.01 | 0.03% | 270 |
| Oct 17, 2025 | 30.07 | 30.10 | 30.07 | 30.10 | 30.00 | 0.77% | 1,400 |
| Oct 10, 2025 | 29.87 | 29.87 | 29.87 | 29.87 | 29.77 | -0.53% | 2,000 |
| Oct 9, 2025 | 29.96 | 30.03 | 29.96 | 30.03 | 29.93 | 0.23% | 36,254 |
| Oct 8, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.86 | -0.07% | 1,788 |
| Oct 3, 2025 | 30.08 | 30.08 | 29.87 | 29.98 | 29.88 | 0.60% | 5,100 |
| Oct 2, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.70 | 0.81% | 900 |
| Oct 1, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.46 | 1.65% | 705 |
| Sep 30, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | 28.98 | - | 101 |
| Sep 26, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | 28.98 | -0.07% | 500 |