Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Cboe CA - Free Realtime Quote CAD

CI MSCI World ESG Impact Index ETF - Unhedged Common Units (CESG-B.NE)

28.05
+0.18
+(0.65%)
As of 1:25:25 PM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202527.9528.0527.9528.0528.052,108
Apr 28, 202527.8027.8027.8027.8727.87866
Apr 25, 202527.6327.6327.6327.7627.76265
Apr 24, 202527.5727.7927.5727.7627.765,135
Apr 23, 202527.7727.7927.7727.4927.492,673
Apr 22, 202527.2727.3627.2727.3927.39684
Apr 21, 202527.0427.0426.8226.8326.834,182
Apr 17, 202527.1227.1227.1227.1627.161,697
Apr 16, 202527.3527.3527.3527.3527.35-
Apr 15, 202527.3327.3327.3327.3527.352,480
Apr 14, 202527.1727.1827.1726.7726.77742,167
Apr 11, 202526.2826.2826.2826.7726.772,391
Apr 10, 202526.6426.6426.6425.7525.756,466
Apr 9, 202525.8727.6425.8725.7525.753,713
Apr 8, 202526.6026.6025.7125.7525.752,822
Apr 7, 202526.3626.3626.3626.4526.451,277
Apr 4, 202527.4927.4927.3326.9226.924,207
Apr 3, 202527.9728.0527.5027.8727.8712,733
Apr 2, 202528.4128.6228.4128.6728.67359
Apr 1, 202528.5628.5628.5628.5228.52310
Mar 31, 202528.4228.4828.4228.6828.684,091
Mar 28, 202528.7228.7228.6128.6128.615,279
Mar 27, 202528.9228.9228.9228.8928.89351
Mar 26, 202529.1629.1628.8328.7928.798,241
Mar 25, 2025 0.0727 Dividend
Mar 25, 202529.3229.3229.3229.1629.164,429
Mar 24, 202529.4229.4229.3629.4029.334,646
Mar 21, 202529.3429.4429.3429.3729.301,118
Mar 20, 202529.5829.5829.5829.5429.476,430
Mar 19, 202529.4129.4129.4129.6229.551,894
Mar 18, 202529.5129.5129.5129.4529.382,179
Mar 17, 202529.6529.6529.6529.7829.712,980
Mar 14, 202529.3529.3529.3529.5129.445,474
Mar 13, 202529.4229.4829.4229.2829.214,511
Mar 12, 202529.5729.5729.5729.4829.411,328
Mar 11, 202529.7429.7429.6429.6229.555,453
Mar 10, 202530.1230.1230.1229.7829.712,219
Mar 7, 202530.0530.0530.0530.2530.182,392
Mar 6, 202529.9629.9629.9629.8429.77346
Mar 5, 202530.3730.3730.3730.5430.46936
Mar 4, 202530.5230.5230.5230.5230.44-
Mar 3, 202530.5230.5230.5230.5230.44-
Feb 28, 202530.4530.4530.4530.5230.449,678
Feb 27, 202530.8430.8430.8030.5830.505,905
Feb 26, 202530.9731.0930.8930.8530.774,916
Feb 25, 202530.9430.9430.8130.8530.7717,300
Feb 24, 202530.5530.7630.5130.7030.628,326
Feb 21, 202530.6430.6730.5630.6230.547,429
Feb 20, 202530.4830.4830.4730.6530.576,675
Feb 19, 202530.3430.5930.3430.5730.491,289
Feb 18, 202530.4630.4630.4630.5630.483,733
Feb 14, 202530.5630.5630.4830.4030.326,997
Feb 13, 202530.3230.3230.3230.3230.25-
Feb 12, 202530.0430.3030.0430.3230.253,382
Feb 11, 202530.5030.5030.5030.5230.442,011
Feb 10, 202530.7730.7730.5930.5830.501,607
Feb 7, 202530.8330.8330.8330.5230.444,031
Feb 6, 202530.9930.9930.7830.8630.787,100
Feb 5, 202530.6430.6730.6430.8330.758,105
Feb 4, 202530.5230.5230.5230.5030.421,988
Feb 3, 202530.7830.7830.7830.6830.603,465
Jan 31, 202531.1731.2131.1730.8930.815,839
Jan 30, 202530.8430.8430.8431.0230.941,176
Jan 29, 202530.7430.7430.7430.5530.47680
Jan 28, 202530.4530.4530.4530.5630.481,280
Jan 27, 202530.6230.6630.5430.6330.5513,199
Jan 24, 202530.8430.8430.8430.7730.692,614
Jan 23, 202530.4030.4030.4030.7430.66645
Jan 22, 202530.7630.7630.7630.5930.512,724
Jan 21, 202530.7930.7930.7930.7130.63721
Jan 20, 202530.3530.3530.3530.6230.544,770
Jan 17, 202530.5730.5730.5730.6730.593,114
Jan 16, 202530.2830.3330.2830.4630.383,137
Jan 15, 202530.3330.3330.3130.1730.1034,812
Jan 14, 202530.0330.0330.0329.9729.90155
Jan 13, 202529.8829.8829.8830.0429.971,436
Jan 10, 202530.6130.6130.3530.1930.121,838
Jan 9, 202530.6830.6830.6830.7430.66675
Jan 8, 202530.6030.7230.6030.7330.654,788
Jan 7, 202531.1231.1231.0030.8230.743,703
Jan 6, 202531.1731.2230.9230.9230.843,006
Jan 3, 202530.9931.0030.9931.1931.111,228
Jan 2, 202530.5830.5830.5830.5830.50-
Dec 31, 202430.8330.8330.6730.5830.50736
Dec 30, 202430.9830.9830.9830.9830.90-
Dec 27, 202431.1031.1030.9630.9830.90930
Dec 24, 202430.8330.8330.8330.8330.751,958
Dec 23, 2024 0.085 Dividend
Dec 23, 202430.7530.8530.7530.9330.85424
Dec 20, 202430.3830.6730.3830.6430.488,642
Dec 19, 202430.7430.7430.7430.6430.4816,298
Dec 18, 202431.6431.6731.1031.0330.872,165
Dec 17, 202431.6431.6431.6431.6631.49310
Dec 16, 202431.7131.7131.7131.5031.33432
Dec 13, 202431.9031.9031.7631.7731.605,602
Dec 12, 202432.0132.0132.0131.9231.751,932
Dec 11, 202432.0332.0332.0332.0331.86-
Dec 10, 202432.1132.1632.1132.0331.864,320
Dec 9, 202432.2932.2932.2932.3832.21513
Dec 6, 202432.2932.2932.2432.2232.052,654
Dec 5, 202431.9831.9831.9731.8831.71391
Dec 4, 202432.0132.0132.0132.0631.8913,863
Dec 3, 202432.1632.1632.1632.2032.03189
Dec 2, 202432.0332.1232.0332.1631.99829
Nov 29, 202431.9631.9631.9632.0531.88570
Nov 28, 202431.8331.8331.8331.9531.781,406
Nov 27, 202432.0632.0631.8231.9031.73816
Nov 26, 202431.9431.9431.7031.8131.642,285
Nov 25, 202431.6531.6531.6531.7231.55699
Nov 22, 202431.2731.2731.2231.3031.145,030
Nov 21, 202430.8931.0030.8931.0330.87967
Nov 20, 202430.9530.9530.8730.9930.833,335
Nov 19, 202430.7230.9430.7230.9430.782,999
Nov 18, 202430.7730.7730.7730.8830.721,947
Nov 15, 202431.1431.1431.1430.9730.81590
Nov 14, 202431.1431.1431.1431.2431.081,563
Nov 13, 202431.1031.1030.9531.0230.862,485
Nov 12, 202431.3031.3031.3031.0630.90276
Nov 11, 202431.8631.8631.6531.4631.303,182
Nov 8, 202431.7531.7531.5531.5931.422,598
Nov 7, 202431.5531.5531.5531.6431.471,169
Nov 6, 202431.5631.5731.4031.5131.349,116
Nov 5, 202431.9032.1131.9032.1832.0113,139
Nov 4, 202432.3732.3732.3732.2132.041,019
Nov 1, 202432.2932.2932.2932.1131.944,029
Oct 31, 202431.9632.0331.9632.0331.862,133
Oct 30, 202432.5332.5332.5332.5332.36-
Oct 29, 202432.5032.5032.5032.5332.36286
Oct 28, 202432.9032.9332.9032.8732.707,833
Oct 25, 202432.6532.7632.6532.6032.432,131
Oct 24, 202432.3832.3832.2932.3632.191,628
Oct 23, 202432.3732.3732.3732.2632.09713
Oct 22, 202432.6932.6932.6932.7032.533,210
Oct 21, 202433.0633.0632.9232.7932.621,200
Oct 18, 202433.0733.0733.0733.0732.90320
Oct 17, 202432.9632.9732.9632.9632.791,120
Oct 16, 202432.8432.9032.8432.8832.713,378
Oct 15, 202433.2133.2132.7932.8432.6786,131
Oct 11, 202432.9733.1932.9733.1733.005,097
Oct 10, 202432.9632.9632.9632.8432.67123
Oct 9, 202432.9233.1532.9233.1833.011,366
Oct 8, 202432.8732.8732.8732.9232.75180
Oct 7, 202432.8132.8532.8132.8132.64902
Oct 4, 202432.7832.7832.7832.7732.601,109
Oct 3, 202432.7532.7532.7532.7432.57683
Oct 2, 202433.0333.0333.0333.0332.86-
Oct 1, 202433.2033.2033.0733.0332.86339
Sep 30, 202433.3133.3133.3133.3433.172,867
Sep 27, 202433.5433.5433.5433.5633.38885
Sep 26, 202433.5233.5233.5233.5133.331,340
Sep 25, 202433.3133.3133.3133.1733.001,942
Sep 24, 202433.4633.4633.4633.4633.28-
Sep 23, 2024 0.1024 Dividend
Sep 23, 202433.4133.4133.4133.4633.281,335
Sep 20, 202433.6533.6533.6033.6433.3614,862
Sep 19, 202433.9933.9933.9933.9633.68887
Sep 18, 202433.7733.8033.7233.7833.504,462
Sep 17, 202433.8833.8833.7133.7433.464,537
Sep 16, 202433.7333.7333.7333.8733.59226
Sep 13, 202433.6933.6933.6333.6433.361,203
Sep 12, 202433.2833.2833.2833.4033.121,579
Sep 11, 202432.9432.9432.9433.2732.991,330
Sep 10, 202432.7632.7632.7632.9032.63924
Sep 9, 202432.7532.7532.6532.6232.358,736
Sep 6, 202432.7532.7532.4832.4932.2218,960
Sep 5, 202432.7732.7732.7032.6232.352,306
Sep 4, 202432.7932.7932.7632.7832.511,598
Sep 3, 202433.1133.1133.1132.8432.57288
Aug 30, 202433.3833.3833.3833.3333.05600
Aug 29, 202433.2933.2933.2933.2933.01-
Aug 28, 202433.3533.3533.3533.2933.01541
Aug 27, 202433.2233.2233.2233.3633.08120
Aug 26, 202433.6733.6733.6733.4133.13231
Aug 23, 202433.1433.1433.1433.1432.87-
Aug 22, 202433.4433.4433.4433.1432.872,164
Aug 21, 202433.1633.1633.1633.1632.89-
Aug 20, 202433.3233.3233.3233.1632.89477
Aug 19, 202433.1033.1033.1033.3333.05573
Aug 16, 202433.1233.1233.1233.0432.77854
Aug 15, 202432.8832.8832.8533.1332.864,147
Aug 14, 202432.7232.7432.7232.8132.541,688
Aug 13, 202432.4132.4132.4132.6832.411,587
Aug 12, 202432.2632.2632.1032.1231.854,005
Aug 9, 202432.1032.1032.0932.1631.893,555
Aug 8, 202431.5631.8431.5632.0631.795,880
Aug 7, 202432.0432.0431.6331.4931.232,349
Aug 6, 202431.8231.8231.8231.7631.502,079
Aug 2, 202432.2532.5731.6532.0931.8212,059
Aug 1, 202432.6332.6332.5632.5632.2936,335
Jul 31, 202432.7332.7332.7332.7632.49589
Jul 30, 202432.2932.2932.2932.2832.01541
Jul 29, 202432.6732.7432.6032.5332.26710
Jul 26, 202432.4232.6032.4232.5132.244,569
Jul 25, 202432.4032.4032.4032.3132.04159
Jul 24, 202432.6232.6232.5732.5232.253,150
Jul 23, 202432.5532.5532.5532.6532.381,068
Jul 22, 202432.5632.5832.5632.6132.34881
Jul 19, 202432.4332.4532.4032.2331.961,193
Jul 18, 202432.5632.5632.3732.2832.01939
Jul 17, 202432.4632.4632.4232.3432.071,167
Jul 16, 202432.4832.4832.4832.6432.37362
Jul 15, 202432.4932.4932.3532.3432.074,990
Jul 12, 202432.6032.7032.6032.7432.474,142
Jul 11, 202432.3732.3732.3732.2732.001,952
Jul 10, 202431.6231.7131.6231.8931.638,672
Jul 9, 202431.5231.5231.4931.5031.24237
Jul 8, 202431.5731.5731.5731.5531.291,006
Jul 5, 202431.3631.3731.3631.4631.20483
Jul 4, 202431.4631.4631.4631.4031.144,406
Jul 3, 202431.1531.2631.1531.3631.10711
Jul 2, 202431.2031.2231.2031.1930.932,921
Jun 28, 202431.9131.9131.7331.5531.2912,415
Jun 27, 202431.6631.7931.6631.7331.471,112
Jun 26, 202431.7531.8331.7531.8031.542,036
Jun 25, 202431.8931.8931.8931.9731.71108
Jun 24, 2024 0.2151 Dividend
Jun 24, 202432.0832.1232.0831.9931.73301
Jun 21, 202432.3132.3432.3132.2531.77542
Jun 20, 202432.5932.5932.5932.4431.963,994
Jun 19, 202432.8332.8332.8332.8332.34-
Jun 18, 202432.7332.7332.7332.8332.34298
Jun 17, 202432.7832.7832.6332.7632.271,303
Jun 14, 202433.1133.1133.1132.8832.39628
Jun 13, 202433.2833.2833.2833.2232.733,881
Jun 12, 202433.6033.6033.6033.3832.881,611
Jun 11, 202432.9332.9332.9333.1432.65901
Jun 10, 202432.9532.9532.9533.2532.764,165
Jun 7, 202433.0833.0833.0833.0732.582,539
Jun 6, 202433.4033.4033.4033.2532.76258
Jun 5, 202433.1933.1933.1933.3232.82634
Jun 4, 202432.8633.0732.8632.9532.46615
Jun 3, 202432.9032.9032.7132.7332.244,819
May 31, 202432.5532.5532.5532.6332.141,036
May 30, 202432.6432.6432.6432.4631.98151
May 29, 202432.4732.4732.4732.4431.964,599
May 28, 202432.6832.6832.6832.6832.191,246
May 27, 202432.6232.6232.6232.7532.266,925
May 24, 202432.6132.6132.6132.6532.16202
May 23, 202432.8032.8032.8032.7032.21768
May 22, 202433.0233.0232.9032.8032.31991
May 21, 202432.9233.0032.9232.9432.453,867
May 17, 202432.9032.9032.8532.7732.28636
May 16, 202433.0233.0232.9132.9332.441,181
May 15, 202432.7532.8732.7532.9732.482,079
May 14, 202432.5532.5532.5532.7132.221,983
May 13, 202432.7632.7632.7632.6432.15657
May 10, 202432.6232.6232.6232.6132.12217
May 9, 202432.5232.5232.5232.6032.111,478
May 8, 202432.3832.3832.3632.3331.851,278
May 7, 202432.2632.2632.2632.4131.933,048
May 6, 202432.1532.1532.1532.1831.70389
May 3, 202431.8732.1331.8732.0731.59606
May 2, 202431.4031.4031.4031.5531.08148
May 1, 202431.4331.4331.3231.4430.971,927
Apr 30, 202431.8231.8231.8231.5631.091,025
Apr 29, 202431.5331.5331.4831.5631.091,692

Related Tickers