BMO SIA Focused North American Equity Fund (TSX:ZFN)
Canada · Delayed Price · Currency is CAD 61.85
-0.32 (-0.51%)
Oct 7, 2025, 3:32 PM EDT
TSX:ZFN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 61.89 | 61.89 | 61.77 | 61.77 | 61.77 | 0.54% | 211 |
| Oct 2, 2025 | 60.87 | 61.44 | 60.87 | 61.44 | 61.44 | 0.15% | 1,100 |
| Oct 1, 2025 | 60.71 | 61.38 | 60.71 | 61.35 | 61.35 | 0.31% | 433 |
| Sep 30, 2025 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | 0.07% | - |
| Sep 29, 2025 | 61.17 | 61.17 | 61.09 | 61.12 | 61.12 | -0.23% | 510 |
| Sep 26, 2025 | 61.28 | 61.35 | 61.26 | 61.26 | 61.26 | -0.11% | 1,000 |
| Sep 25, 2025 | 61.29 | 61.33 | 61.13 | 61.33 | 61.33 | -1.00% | 8,100 |
| Sep 24, 2025 | 61.95 | 61.95 | 61.95 | 61.95 | 61.95 | 0.08% | - |
| Sep 23, 2025 | 62.18 | 62.18 | 61.90 | 61.90 | 61.90 | -0.53% | 700 |
| Sep 22, 2025 | 62.05 | 62.23 | 62.05 | 62.23 | 62.23 | 0.60% | 2,100 |
| Sep 19, 2025 | 61.50 | 61.86 | 61.50 | 61.86 | 61.86 | 0.93% | 1,200 |
| Sep 18, 2025 | 61.32 | 61.32 | 61.28 | 61.29 | 61.29 | 0.41% | 2,216 |
| Sep 17, 2025 | 60.99 | 61.04 | 60.84 | 61.04 | 61.04 | -0.15% | 1,101 |
| Sep 16, 2025 | 61.13 | 61.13 | 61.13 | 61.13 | 61.13 | -0.94% | 429 |
| Sep 15, 2025 | 61.74 | 61.74 | 61.67 | 61.71 | 61.71 | 0.03% | 1,301 |
| Sep 12, 2025 | 62.00 | 62.00 | 61.65 | 61.69 | 61.69 | -0.72% | 5,321 |
| Sep 11, 2025 | 62.22 | 62.24 | 62.12 | 62.14 | 62.14 | 0.16% | 1,700 |
| Sep 10, 2025 | 61.98 | 62.04 | 61.94 | 62.04 | 62.04 | 2.99% | 335 |
| Sep 9, 2025 | 59.87 | 60.24 | 59.82 | 60.24 | 60.24 | 0.32% | 3,300 |
| Sep 8, 2025 | 60.01 | 60.05 | 60.01 | 60.05 | 60.05 | 0.35% | 616 |
| Sep 5, 2025 | 60.00 | 60.00 | 59.67 | 59.84 | 59.84 | 0.94% | 502 |
| Sep 4, 2025 | 58.98 | 59.28 | 58.98 | 59.28 | 59.28 | 1.70% | 246 |
| Sep 3, 2025 | 58.45 | 58.45 | 58.19 | 58.29 | 58.29 | 0.83% | 2,300 |
| Sep 2, 2025 | 57.77 | 57.81 | 57.77 | 57.81 | 57.81 | -0.79% | 600 |
| Aug 29, 2025 | 58.44 | 58.44 | 58.14 | 58.27 | 58.27 | -0.48% | 928 |
| Aug 28, 2025 | 58.47 | 58.60 | 58.47 | 58.55 | 58.55 | 0.72% | 520 |
| Aug 27, 2025 | 58.39 | 58.39 | 58.13 | 58.13 | 58.13 | -0.77% | 200 |
| Aug 26, 2025 | 58.36 | 58.58 | 58.36 | 58.58 | 58.58 | 0.39% | 600 |
| Aug 25, 2025 | 58.35 | 58.35 | 58.35 | 58.35 | 58.35 | -0.05% | - |
| Aug 22, 2025 | 58.38 | 58.38 | 58.38 | 58.38 | 58.38 | 0.26% | 200 |
| Aug 21, 2025 | 58.21 | 58.28 | 58.12 | 58.23 | 58.23 | 0.38% | 1,829 |
| Aug 20, 2025 | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | 0.19% | 105 |
| Aug 19, 2025 | 58.21 | 58.21 | 57.90 | 57.90 | 57.90 | -0.72% | 1,040 |
| Aug 18, 2025 | 58.34 | 58.34 | 58.20 | 58.32 | 58.32 | -0.07% | 1,000 |
| Aug 15, 2025 | 58.36 | 58.36 | 58.36 | 58.36 | 58.36 | -0.05% | - |
| Aug 14, 2025 | 58.56 | 58.63 | 58.38 | 58.39 | 58.39 | 0.52% | 4,420 |
| Aug 13, 2025 | 58.28 | 58.28 | 58.09 | 58.09 | 58.09 | -1.38% | 245 |
| Aug 12, 2025 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | 1.38% | 101 |
| Aug 11, 2025 | 58.18 | 58.21 | 58.06 | 58.10 | 58.10 | 0.99% | 1,311 |
| Aug 8, 2025 | 57.53 | 57.53 | 57.53 | 57.53 | 57.53 | - | - |
| Aug 7, 2025 | 57.73 | 57.73 | 57.30 | 57.53 | 57.53 | - | 3,747 |
| Aug 6, 2025 | 57.38 | 57.53 | 57.38 | 57.53 | 57.53 | 0.68% | 945 |
| Aug 5, 2025 | 56.59 | 57.14 | 56.59 | 57.14 | 57.14 | 2.57% | 226 |
| Aug 1, 2025 | 55.75 | 55.75 | 55.71 | 55.71 | 55.71 | -1.43% | 1,305 |
| Jul 31, 2025 | 56.89 | 56.89 | 56.52 | 56.52 | 56.52 | -0.28% | 1,002 |
| Jul 30, 2025 | 56.85 | 56.85 | 56.51 | 56.68 | 56.68 | 0.07% | 300 |
| Jul 29, 2025 | 56.46 | 56.74 | 56.46 | 56.64 | 56.64 | 0.51% | 1,640 |
| Jul 28, 2025 | 56.20 | 56.35 | 56.20 | 56.35 | 56.35 | -0.16% | 1,600 |
| Jul 25, 2025 | 55.84 | 56.44 | 55.84 | 56.44 | 56.44 | 0.84% | 1,100 |
| Jul 24, 2025 | 56.15 | 56.15 | 55.89 | 55.97 | 55.97 | -0.32% | 2,100 |