BMO SIA Focused North American Equity Fund (TSX:ZFN)
Canada
· Delayed Price · Currency is CAD 52.39
-0.02 (-0.03%)
Apr 17, 2025, 3:59 PM EDT
TSX:ZFN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 52.69 | 52.69 | 52.39 | 52.39 | 52.39 | -0.02% | 12,500 |
| Apr 16, 2025 | 52.51 | 52.51 | 52.22 | 52.40 | 52.40 | -1.21% | 7,002 |
| Apr 15, 2025 | 52.81 | 53.16 | 52.80 | 53.04 | 53.04 | 1.26% | 52,519 |
| Apr 14, 2025 | 52.53 | 52.54 | 52.38 | 52.38 | 52.38 | 0.69% | 504 |
| Apr 11, 2025 | 50.93 | 52.10 | 50.93 | 52.02 | 52.02 | 1.42% | 30,700 |
| Apr 10, 2025 | 51.76 | 51.76 | 50.64 | 51.29 | 51.29 | -1.46% | 13,900 |
| Apr 9, 2025 | 51.00 | 52.17 | 49.75 | 52.05 | 52.05 | 3.71% | 26,900 |
| Apr 8, 2025 | 51.82 | 51.82 | 49.87 | 50.19 | 50.19 | -1.08% | 18,000 |
| Apr 7, 2025 | 49.04 | 51.01 | 49.04 | 50.74 | 50.74 | 0.48% | 33,300 |
| Apr 4, 2025 | 52.31 | 52.31 | 50.50 | 50.50 | 50.50 | -5.50% | 11,809 |
| Apr 3, 2025 | 53.68 | 53.68 | 53.44 | 53.44 | 53.44 | -2.71% | 822 |
| Apr 2, 2025 | 55.13 | 55.13 | 54.61 | 54.93 | 54.93 | -0.27% | 5,500 |
| Apr 1, 2025 | 55.37 | 55.37 | 55.08 | 55.08 | 55.08 | -0.40% | 8,304 |
| Mar 31, 2025 | 54.94 | 55.33 | 54.94 | 55.30 | 55.30 | 1.15% | 6,325 |
| Mar 28, 2025 | 55.21 | 55.21 | 54.55 | 54.67 | 54.67 | -0.96% | 12,200 |
| Mar 27, 2025 | 55.27 | 55.27 | 55.13 | 55.20 | 55.20 | 0.64% | 1,500 |
| Mar 26, 2025 | 54.87 | 54.90 | 54.82 | 54.85 | 54.85 | -0.42% | 13,000 |
| Mar 25, 2025 | 55.16 | 55.20 | 55.03 | 55.08 | 55.08 | 0.05% | 5,000 |
| Mar 24, 2025 | 54.95 | 55.05 | 54.89 | 55.05 | 55.05 | 0.77% | 21,400 |
| Mar 21, 2025 | 54.48 | 54.63 | 54.47 | 54.63 | 54.63 | -0.15% | 2,712 |
| Mar 20, 2025 | 54.73 | 54.80 | 54.71 | 54.71 | 54.71 | -0.53% | 2,200 |
| Mar 19, 2025 | 55.03 | 55.03 | 54.74 | 55.00 | 55.00 | 0.36% | 3,808 |
| Mar 18, 2025 | 55.47 | 55.47 | 54.80 | 54.80 | 54.80 | -0.94% | 9,404 |
| Mar 17, 2025 | 54.83 | 55.36 | 54.83 | 55.32 | 55.32 | 1.08% | 10,006 |
| Mar 14, 2025 | 54.39 | 54.73 | 54.39 | 54.73 | 54.73 | 0.87% | 14,741 |
| Mar 13, 2025 | 54.90 | 54.90 | 54.17 | 54.26 | 54.26 | -1.17% | 12,241 |
| Mar 12, 2025 | 55.26 | 55.26 | 54.90 | 54.90 | 54.90 | 0.11% | 7,300 |
| Mar 11, 2025 | 54.94 | 54.98 | 54.74 | 54.84 | 54.84 | 0.26% | 5,900 |
| Mar 10, 2025 | 55.00 | 55.00 | 54.46 | 54.70 | 54.70 | -2.76% | 4,100 |
| Mar 7, 2025 | 56.14 | 56.25 | 55.22 | 56.25 | 56.25 | -0.21% | 29,605 |
| Mar 6, 2025 | 57.73 | 57.73 | 56.37 | 56.37 | 56.37 | -3.28% | 6,034 |
| Mar 5, 2025 | 57.65 | 58.28 | 57.60 | 58.28 | 58.28 | 0.85% | 7,500 |
| Mar 4, 2025 | 57.80 | 58.62 | 57.69 | 57.79 | 57.79 | -2.78% | 14,800 |
| Mar 3, 2025 | 60.01 | 60.15 | 59.21 | 59.44 | 59.44 | -1.07% | 23,503 |
| Feb 28, 2025 | 59.08 | 60.08 | 58.98 | 60.08 | 60.08 | 2.11% | 14,600 |
| Feb 27, 2025 | 59.39 | 59.65 | 58.84 | 58.84 | 58.84 | -0.51% | 1,100 |
| Feb 26, 2025 | 58.93 | 59.43 | 58.93 | 59.14 | 59.14 | 0.92% | 8,100 |
| Feb 25, 2025 | 58.10 | 58.60 | 58.08 | 58.60 | 58.60 | -0.34% | 1,802 |
| Feb 24, 2025 | 58.17 | 58.80 | 58.17 | 58.80 | 58.80 | 0.56% | 2,800 |
| Feb 21, 2025 | 59.69 | 59.69 | 58.47 | 58.47 | 58.47 | -1.78% | 1,700 |
| Feb 20, 2025 | 60.38 | 60.38 | 59.26 | 59.53 | 59.53 | -1.94% | 6,503 |
| Feb 19, 2025 | 60.29 | 60.78 | 60.29 | 60.71 | 60.71 | 0.70% | 2,314 |
| Feb 18, 2025 | 60.29 | 60.29 | 60.29 | 60.29 | 60.29 | 0.27% | 523 |
| Feb 14, 2025 | 60.16 | 60.24 | 60.08 | 60.13 | 60.13 | -0.36% | 5,100 |
| Feb 13, 2025 | 60.19 | 60.35 | 60.03 | 60.35 | 60.35 | 0.02% | 3,510 |
| Feb 12, 2025 | 59.80 | 60.34 | 59.80 | 60.34 | 60.34 | 0.30% | 8,130 |
| Feb 11, 2025 | 60.20 | 60.20 | 59.85 | 60.16 | 60.16 | -0.08% | 8,330 |
| Feb 10, 2025 | 60.30 | 60.30 | 60.21 | 60.21 | 60.21 | 0.15% | 3,900 |
| Feb 7, 2025 | 60.27 | 60.27 | 60.07 | 60.12 | 60.12 | -0.53% | 3,145 |
| Feb 6, 2025 | 60.50 | 60.57 | 60.13 | 60.44 | 60.44 | 0.28% | 7,128 |