BMO SIA Focused North American Equity Fund (TSX:ZFN)
Canada flag Canada · Delayed Price · Currency is CAD
56.11
-0.57 (-1.01%)
Jul 22, 2025, 9:58 AM EDT

TSX:ZFN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 202556.7856.8256.6856.6856.68-0.05%1,417
Jul 18, 202557.0057.0056.6556.7156.71-0.25%3,900
Jul 17, 202556.6956.8556.6956.8556.850.51%1,800
Jul 16, 202556.5556.5656.3456.5656.560.18%4,137
Jul 15, 202556.5356.5456.3556.4656.460.97%6,338
Jul 14, 202555.9255.9255.9255.9255.92-11
Jul 11, 202555.6755.9855.6755.9255.92-0.20%1,816
Jul 10, 202556.1756.1756.0356.0356.03-0.32%7,500
Jul 9, 202556.2056.2156.2056.2156.210.68%300
Jul 8, 202556.0456.0455.8355.8355.83-1.27%3,409
Jul 7, 202555.9256.5555.9256.5556.550.96%1,900
Jul 4, 202556.0156.0156.0156.0156.010.09%-
Jul 3, 202555.9956.1855.9655.9655.960.65%3,601
Jul 2, 202555.6655.6655.5655.6055.60-1.97%4,800
Jun 30, 202556.5956.7256.5956.7256.720.73%1,200
Jun 27, 202556.2156.3456.1156.3156.310.45%1,800
Jun 26, 202555.9556.0855.9356.0656.06-0.43%5,700
Jun 25, 202556.3056.3056.3056.3056.300.07%1,300
Jun 24, 202555.8256.2655.8256.2656.261.06%30,910
Jun 23, 202555.5855.6755.5855.6755.671.11%20,700
Jun 20, 202555.0455.0655.0455.0655.060.04%300
Jun 19, 202555.0455.0455.0455.0455.04--
Jun 18, 202555.0755.0755.0455.0455.040.75%228
Jun 17, 202554.4754.6754.4754.6354.63-0.02%500
Jun 16, 202554.9054.9054.6454.6454.640.40%1,408
Jun 13, 202554.7654.7654.4254.4254.42-0.64%1,100
Jun 12, 202554.7754.7754.7754.7754.77-0.13%300
Jun 11, 202554.8254.9154.6754.8454.841.24%1,900
Jun 10, 202554.8054.8054.1254.1754.17-0.84%327
Jun 9, 202554.6854.6854.6154.6354.63-0.46%3,040
Jun 6, 202555.0055.0054.8854.8854.88-0.11%5,214
Jun 5, 202555.2455.2454.8154.9454.94-1.01%727
Jun 4, 202555.6155.6455.4655.5055.50-0.38%23,000
Jun 3, 202555.3855.7155.3855.7155.710.34%2,300
Jun 2, 202555.1155.5255.1155.5255.521.06%5,004
May 30, 202554.9554.9554.7354.9454.94-0.05%3,000
May 29, 202555.0855.0854.9754.9754.97-0.58%700
May 28, 202555.2055.2955.1055.2955.290.47%23,536
May 27, 202554.1055.1254.1055.0355.032.06%35,900
May 26, 202553.9253.9253.9253.9253.92--
May 23, 202553.7054.1753.7053.9253.92-0.86%1,400
May 22, 202553.9754.3953.9754.3954.390.28%1,126
May 21, 202554.5654.5654.0654.2454.24-0.91%4,833
May 20, 202554.2554.7554.2554.7454.740.90%16,700
May 16, 202553.9554.2553.8954.2554.252.17%25,200
May 15, 202553.0053.1053.0053.1053.100.09%32,900
May 14, 202552.9053.0552.9053.0553.05-2,132
May 13, 202553.1453.1453.0253.0553.050.61%3,100
May 12, 202553.0953.0952.7352.7352.73-1.35%2,200
May 9, 202553.5753.6553.4453.4553.45-0.22%3,942