BMO SIA Focused Canadian Equity Fund (TSX:ZFC)
Canada · Delayed Price · Currency is CAD 47.80
+0.38 (0.80%)
Jul 23, 2025, 5:20 PM EDT
TSX:ZFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.57 | 0.80% | 100 |
| Jul 22, 2025 | 47.36 | 47.42 | 47.36 | 47.42 | 47.42 | -0.06% | 1,549 |
| Jul 21, 2025 | 47.54 | 47.54 | 47.45 | 47.45 | 47.45 | -0.50% | 611 |
| Jul 18, 2025 | 47.63 | 47.69 | 47.63 | 47.69 | 47.69 | 0.36% | 1,400 |
| Jul 17, 2025 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | 0.06% | 124 |
| Jul 16, 2025 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | 0.38% | 100 |
| Jul 15, 2025 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | -0.55% | 200 |
| Jul 14, 2025 | 47.22 | 47.57 | 47.22 | 47.57 | 47.57 | 0.93% | 201 |
| Jul 11, 2025 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | -0.23% | 100 |
| Jul 10, 2025 | 46.93 | 47.24 | 46.93 | 47.24 | 47.24 | 0.38% | 224 |
| Jul 9, 2025 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | -0.06% | - |
| Jul 8, 2025 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | -0.95% | 126 |
| Jul 7, 2025 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | 0.38% | 100 |
| Jul 4, 2025 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | 0.53% | - |
| Jul 3, 2025 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | 0.02% | - |
| Jul 2, 2025 | 47.26 | 47.26 | 47.10 | 47.10 | 47.10 | -1.49% | 628 |
| Jun 30, 2025 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | 1.12% | 102 |
| Jun 27, 2025 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | -0.42% | 104 |
| Jun 26, 2025 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | -0.17% | 85 |
| Jun 25, 2025 | 47.70 | 47.70 | 47.56 | 47.56 | 47.56 | -0.25% | 400 |
| Jun 24, 2025 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | -0.13% | - |
| Jun 23, 2025 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | 0.15% | 103 |
| Jun 20, 2025 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | 0.08% | 114 |
| Jun 19, 2025 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | -0.38% | 100 |
| Jun 18, 2025 | 47.83 | 47.96 | 47.81 | 47.81 | 47.81 | 0.25% | 3,205 |
| Jun 17, 2025 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | 0.21% | 100 |
| Jun 16, 2025 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | -0.25% | - |
| Jun 13, 2025 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | 0.61% | 200 |
| Jun 12, 2025 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | 1.43% | 100 |
| Jun 11, 2025 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | 0.11% | - |
| Jun 10, 2025 | 46.67 | 46.70 | 46.66 | 46.70 | 46.70 | -0.51% | 5,045 |
| Jun 9, 2025 | 46.98 | 47.01 | 46.94 | 46.94 | 46.94 | -0.19% | 7,300 |
| Jun 6, 2025 | 47.10 | 47.14 | 47.03 | 47.03 | 47.03 | -0.95% | 841 |
| Jun 5, 2025 | 47.38 | 47.48 | 47.37 | 47.48 | 47.48 | -0.13% | 1,700 |
| Jun 4, 2025 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | -0.25% | 2,000 |
| Jun 3, 2025 | 47.62 | 47.66 | 47.62 | 47.66 | 47.66 | 1.40% | 1,918 |
| Jun 2, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.02% | - |
| May 30, 2025 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | -0.36% | 110 |
| May 29, 2025 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | - | - |
| May 28, 2025 | 47.02 | 47.16 | 47.02 | 47.16 | 47.16 | 0.88% | 421 |
| May 27, 2025 | 46.75 | 46.78 | 46.74 | 46.75 | 46.75 | 1.30% | 3,400 |
| May 26, 2025 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | 0.02% | - |
| May 23, 2025 | 46.17 | 46.17 | 46.13 | 46.14 | 46.14 | 0.24% | 5,000 |
| May 22, 2025 | 46.05 | 46.05 | 46.00 | 46.03 | 46.03 | -0.28% | 6,300 |
| May 21, 2025 | 46.23 | 46.23 | 46.16 | 46.16 | 46.16 | -0.26% | 1,600 |
| May 20, 2025 | 46.25 | 46.32 | 46.25 | 46.28 | 46.28 | 1.42% | 4,100 |
| May 16, 2025 | 45.44 | 45.63 | 45.44 | 45.63 | 45.63 | 1.54% | 221 |
| May 15, 2025 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | 0.65% | 98 |
| May 14, 2025 | 44.69 | 44.70 | 44.65 | 44.65 | 44.65 | -0.53% | 16,313 |
| May 13, 2025 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | -0.22% | 9 |