Stock listing
TSX:ESG.F CI S&P 500 ESG Index ETF (Hedged) Stock
Home listing (TSX) of CI S&P 500 ESG Index ETF (Hedged)
Follow CI S&P 500 ESG Index ETF (Hedged) into a list and get an email when it puts out news.
Share price · TSX:ESG.F
$49.39 CAD +0.89 (+1.8%)
Close on Nov 4, 2026
- Day range
- $49.18 – $49.39 CADNov 4, 2026
- Volume
- 1,700 sharesNov 4, 2026
- 52-week range
- $41.42 – $51.06 CADLowest and highest trades, Nov 5, 2025 – Nov 5, 2026
- Traded on an average day
- $97,827 CADMedian day 1,000 shares · 7 days with no trades · last 3 months, Aug 4, 2026 – Nov 4, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| TSX:ESG.F · Home | $49.39 CAD | +0.89 (+1.8%) | 1,700 | $49.18 | $49.39 | $49.18 | $48.50 | Close on Nov 4, 2026 |
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSX:ESG.F · CAD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $49.39 | +0.89 | +1.8% | $49.18 | $49.39 | $49.18 | 1,700 | |
| $48.50 | -0.99 | -2.0% | $48.96 | $48.96 | $48.50 | 1,276 | |
| $49.49 | -0.35 | -0.7% | $49.49 | $49.49 | $49.49 | 300 | |
| $49.84 | +0.36 | +0.7% | $49.86 | $49.86 | $49.83 | 1,000 | |
| $49.48 | +0.34 | +0.7% | $49.48 | $49.48 | $49.48 | 100 | |
| $49.14 | -0.16 | -0.3% | $49.31 | $49.31 | $49.14 | 17,800 | |
| $49.30 | -0.59 | -1.2% | $49.30 | $49.30 | $49.30 | 100 | |
| $49.89 | +0.12 | +0.2% | $49.96 | $49.96 | $49.89 | 400 | |
| $49.77 | +0.24 | +0.5% | $49.97 | $49.97 | $49.77 | 1,900 | |
| $49.53 | -0.23 | -0.5% | $49.53 | $49.53 | $49.53 | 0 | |
| $49.76 | -0.21 | -0.4% | $49.72 | $49.76 | $49.72 | 1,200 | |
| $49.97 | +0.15 | +0.3% | $50.01 | $50.01 | $49.97 | 2,100 | |
| $49.82 | -0.58 | -1.2% | $49.87 | $49.87 | $49.76 | 900 | |
| $50.40 | -0.12 | -0.2% | $50.25 | $50.40 | $50.25 | 2,400 | |
| $50.52 | +0.50 | +1.0% | $50.48 | $50.52 | $50.48 | 400 | |
| $50.02 | -0.50 | -1.0% | $50.28 | $50.28 | $50.02 | 6,600 | |
| $50.52 | -0.14 | -0.3% | $50.43 | $50.52 | $50.43 | 1,000 | |
| $50.66 | +0.60 | +1.2% | $50.66 | $50.81 | $50.66 | 1,100 | |
| $50.06 | +0.02 | 0.0% | $50.06 | $50.06 | $50.06 | 0 | |
| $50.04 | +0.23 | +0.5% | $50.07 | $50.07 | $49.99 | 3,200 | |
| $49.81 | +0.07 | +0.1% | $49.77 | $49.81 | $49.77 | 400 | |
| $49.74 | 0.00 | 0.0% | $49.74 | $49.74 | $49.74 | 0 | |
| $49.74 | -0.13 | -0.3% | $49.70 | $49.74 | $49.66 | 8,600 | |
| $49.87 | -0.19 | -0.4% | $49.87 | $49.87 | $49.87 | 1,300 | |
| $50.06 | +0.40 | +0.8% | $49.91 | $50.07 | $49.91 | 400 | |
| $49.66 | -0.13 | -0.3% | $49.48 | $49.66 | $49.48 | 2,200 | |
| $49.79 | -0.41 | -0.8% | $49.88 | $49.88 | $49.78 | 1,600 | |
| $50.20 | +0.21 | +0.4% | $50.14 | $50.20 | $50.14 | 1,300 | |
| $49.99 | +0.49 | +1.0% | $49.99 | $49.99 | $49.99 | 500 | |
| $49.50 | +0.04 | +0.1% | $49.37 | $49.50 | $49.37 | 500 | |
| $49.46 | +0.52 | +1.1% | $49.35 | $49.48 | $49.35 | 1,200 | |
| $48.94 | -0.22 | -0.4% | $49.35 | $49.35 | $48.94 | 2,100 | |
| $49.16 | -0.36 | -0.7% | $49.22 | $49.22 | $49.16 | 2,000 | |
| $49.52 | -0.23 | -0.5% | $49.52 | $49.52 | $49.52 | 900 | |
| $49.75 | +0.44 | +0.9% | $49.75 | $49.75 | $49.75 | 2,300 | |
| $49.31 | -0.53 | -1.1% | $49.31 | $49.32 | $49.31 | 1,100 | |
| $49.84 | -0.46 | -0.9% | $49.87 | $49.87 | $49.83 | 1,000 | |
| $50.30 | -0.25 | -0.5% | $50.60 | $50.60 | $50.30 | 600 | |
| $50.55 | -0.04 | -0.1% | $50.61 | $50.61 | $50.52 | 1,200 | |
| $50.59 | +0.45 | +0.9% | $50.41 | $50.59 | $50.41 | 600 | |
| $50.14 | -0.16 | -0.3% | $50.13 | $50.14 | $50.13 | 200 | |
| $50.30 | +0.05 | +0.1% | $50.30 | $50.30 | $50.30 | 0 | |
| $50.25 | -0.22 | -0.4% | $50.25 | $50.25 | $50.25 | 100 | |
| $50.47 | -0.19 | -0.4% | $50.47 | $50.47 | $50.47 | 100 | |
| $50.66 | +0.39 | +0.8% | $50.69 | $50.85 | $50.66 | 10,200 | |
| $50.27 | -0.05 | -0.1% | $50.32 | $50.32 | $50.27 | 600 | |
| $50.32 | +0.11 | +0.2% | $50.42 | $50.42 | $50.27 | 7,800 | |
| $50.21 | -0.14 | -0.3% | $50.13 | $50.27 | $50.08 | 4,600 | |
| $50.35 | +0.20 | +0.4% | $50.32 | $50.35 | $50.31 | 4,900 | |
| $50.15 | -0.30 | -0.6% | $50.41 | $50.41 | $50.15 | 2,500 | |
| $50.45 | -0.01 | 0.0% | $50.59 | $50.59 | $50.45 | 200 | |
| $50.46 | -0.46 | -0.9% | $50.46 | $50.46 | $50.46 | 100 | |
| $50.92 | -0.14 | -0.3% | $51.04 | $51.04 | $50.92 | 1,200 | |
| $51.06 | +0.02 | 0.0% | $51.06 | $51.06 | $51.06 | 0 | |
| $51.04 | +0.24 | +0.5% | $51.04 | $51.04 | $51.04 | 100 | |
| $50.80 | +0.26 | +0.5% | $50.80 | $50.80 | $50.80 | 900 | |
| $50.54 | -0.04 | -0.1% | $50.54 | $50.54 | $50.54 | 0 | |
| $50.58 | +0.03 | +0.1% | $50.63 | $50.63 | $50.58 | 7,000 | |
| $50.55 | -0.05 | -0.1% | $50.59 | $50.59 | $50.55 | 1,000 | |
| $50.60 | 0.00 | 0.0% | $50.60 | $50.60 | $50.60 | 0 | |
| $50.60 | +0.14 | +0.3% | $50.60 | $50.60 | $50.60 | 200 | |
| $50.46 | +1.62 | +3.3% | $50.31 | $50.48 | $50.31 | 6,400 |
- Ticker
- TSX:ESG.F
- Asset type
- ETF
- Exchange
- TSX
- Currency
- CAD
What changed lately
Latest news release · Sep 22, 2026
CI Global Asset Management Announces September 2026 Distributions for Certain CI ETFs
Latest news
CI Global Asset Management Announces September 2026 Distributions for Certain CI ETFs
Sep 22, 2026
Closed $50.20 (+0.4%) on Sep 22, 2026
CI Global Asset Management Announces June 2026 Distributions for Certain CI ETFs
Jun 22, 2026
Closed $49.04 (+0.1%) on Jun 22, 2026
Invesco Canada announces cash distributions for its ETFs
Mar 23, 2026
Closed $43.08 (-0.4%) on Mar 24, 2026
Invesco Canada announces estimated 2025 annual cash and reinvested distributions for its ETFs
Dec 19, 2025
Closed $45.21 (+0.7%) on Dec 22, 2025
Invesco Canada announces estimated 2025 annual reinvested distributions for its ETFs
Nov 20, 2025
Closed $43.85 (+1.5%) on Nov 21, 2025
Invesco Canada announces estimated 2024 cash and annual reinvested distributions for its ETFs
Dec 19, 2024
Issued by another party
CI S&P 500 ESG Index ETF (Hedged) on 6ix
- What it is
- Exchange-traded fund (ETF)
- News releases
- 5 in the last 12 months · 35 in all · newest Sep 22, 2026 · oldest 2020
Where CI S&P 500 ESG Index ETF (Hedged) is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| TSX:ESG.F · Home listing · This page | TSX | Canada | CAD |
| Cboe Canada:ESG.F | Cboe Canada | Canada | CAD |
Log in to ask 6ix AI your own questions about CI S&P 500 ESG Index ETF (Hedged).