Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Canada
NEO
CI MSCI World ESG Impact Index ETF (CESG)
CI MSCI World ESG Impact Index ETF (CESG) Historical

CESG CI MSCI World ESG Impact Index ETF

33.10

0.00 (0.00%)

Jul 19 2024 - Closed

Delayed by 15 minutes

CESG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	33.10	-0.05	-0.15%	33.08	33.10	33.08	318
Jul 17 2024	33.15	-0.43	-1.28%	33.15	33.15	33.15	82
Jul 16 2024	33.58	0.32	0.96%	33.58	33.58	33.58	151
Jul 15 2024	33.26	-0.49	-1.45%	33.26	33.26	33.26	0
Jul 12 2024	33.75	0.43	1.29%	33.82	33.82	33.75	800
Jul 11 2024	33.32	0.26	0.79%	33.32	33.32	33.32	0
Jul 10 2024	33.06	0.44	1.35%	33.03	33.06	33.03	1,552
Jul 09 2024	32.62	-0.02	-0.06%	32.62	32.62	32.62	4
Jul 08 2024	32.64	0.13	0.40%	32.66	32.66	32.64	5,015
Jul 05 2024	32.51	-0.09	-0.28%	32.55	32.56	32.45	812
Jul 04 2024	32.60	0.08	0.25%	32.60	32.60	32.60	0
Jul 03 2024	32.52	0.24	0.74%	32.52	32.52	32.52	2
Jul 02 2024	32.28	-0.27	-0.83%	32.32	32.32	32.28	204
Jun 28 2024	32.55	-0.27	-0.82%	32.76	32.76	32.49	10,810
Jun 27 2024	32.82	-0.03	-0.09%	32.74	32.83	32.74	1,100
Jun 26 2024	32.85	-0.21	-0.64%	32.85	32.85	32.85	11
Jun 25 2024	33.06	-0.07	-0.21%	33.06	33.06	33.06	24
Jun 24 2024	33.13	-0.16	-0.48%	33.13	33.13	33.13	14
Jun 21 2024	33.29	-0.18	-0.54%	33.25	33.29	33.25	300
Jun 20 2024	33.47	-0.09	-0.27%	33.55	33.55	33.47	2,510
Jun 19 2024	33.56	-0.17	-0.50%	33.56	33.56	33.56	1,500
Jun 18 2024	33.73	0.06	0.18%	33.67	33.78	33.65	5,893
Jun 17 2024	33.67	-0.12	-0.36%	33.67	33.67	33.67	9
Jun 14 2024	33.79	-0.29	-0.85%	33.82	33.82	33.79	373
Jun 13 2024	34.08	-0.14	-0.41%	33.97	34.10	33.97	1,490
Jun 12 2024	34.22	0.23	0.68%	34.34	34.34	34.22	337
Jun 11 2024	33.99	-0.07	-0.21%	33.99	33.99	33.99	0
Jun 10 2024	34.06	0.17	0.50%	33.98	34.06	33.98	100
Jun 07 2024	33.89	-0.27	-0.79%	33.89	33.89	33.89	180
Jun 06 2024	34.16	-0.04	-0.12%	34.16	34.16	34.16	100
Jun 05 2024	34.20	0.37	1.09%	34.06	34.20	34.06	100
Jun 04 2024	33.83	0.11	0.33%	33.83	33.83	33.83	1
Jun 03 2024	33.72	-0.01	-0.03%	33.72	33.72	33.72	20
May 31 2024	33.73	0.32	0.96%	33.64	33.73	33.64	2,091
May 30 2024	33.41	0.00	0.00%	33.41	33.41	33.41	0
May 29 2024	33.41	-0.34	-1.01%	33.41	33.41	33.41	1
May 28 2024	33.75	-0.17	-0.50%	33.79	33.79	33.75	100
May 27 2024	33.92	0.22	0.65%	33.92	33.92	33.92	0
May 24 2024	33.70	0.11	0.33%	33.75	33.75	33.70	572
May 23 2024	33.59	-0.17	-0.50%	34.17	34.17	33.59	120
May 22 2024	33.76	-0.25	-0.74%	33.78	33.78	33.76	6,898
May 21 2024	34.01	0.15	0.44%	34.01	34.01	34.01	118
May 17 2024	33.86	-0.13	-0.38%	33.91	33.92	33.86	300
May 16 2024	33.99	-0.05	-0.15%	33.99	33.99	33.99	0
May 15 2024	34.04	0.27	0.80%	34.04	34.04	34.04	75
May 14 2024	33.77	0.10	0.30%	33.77	33.77	33.77	3
May 13 2024	33.67	0.04	0.12%	33.75	33.75	33.67	100
May 10 2024	33.63	0.03	0.09%	33.51	33.63	33.51	431
May 09 2024	33.60	0.38	1.14%	33.60	33.60	33.60	1
May 08 2024	33.22	-0.04	-0.12%	33.22	33.22	33.22	0
May 07 2024	33.26	0.20	0.60%	33.26	33.26	33.26	25
May 06 2024	33.06	0.06	0.18%	33.06	33.06	33.06	9
May 03 2024	33.00	0.55	1.69%	33.00	33.00	33.00	182
May 02 2024	32.45	0.07	0.22%	32.45	32.45	32.45	3
May 01 2024	32.38	-0.09	-0.28%	32.38	32.38	32.38	3
Apr 30 2024	32.47	-0.11	-0.34%	32.47	32.47	32.47	0
Apr 29 2024	32.58	0.01	0.03%	32.56	32.58	32.50	331
Apr 26 2024	32.57	0.14	0.43%	32.57	32.57	32.57	0
Apr 25 2024	32.43	-0.15	-0.46%	32.30	32.43	32.30	1,089
Apr 24 2024	32.58	-0.04	-0.12%	32.70	32.70	32.58	140
Apr 23 2024	32.62	0.31	0.96%	32.65	32.67	32.62	680
Apr 22 2024	32.31	0.50	1.57%	32.31	32.31	32.31	0

CI MSCI World ESG Impact...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions