BMO SIA Focused North American Equity Fund (TSX:ZFN)
56.11
-0.57 (-1.01%)
Jul 22, 2025, 9:58 AM EDT
TSX:ZFN Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 21, 2025 | 56.78 | 56.82 | 56.68 | 56.68 | 56.68 | -0.05% | 1,417 |
Jul 18, 2025 | 57.00 | 57.00 | 56.65 | 56.71 | 56.71 | -0.25% | 3,900 |
Jul 17, 2025 | 56.69 | 56.85 | 56.69 | 56.85 | 56.85 | 0.51% | 1,800 |
Jul 16, 2025 | 56.55 | 56.56 | 56.34 | 56.56 | 56.56 | 0.18% | 4,137 |
Jul 15, 2025 | 56.53 | 56.54 | 56.35 | 56.46 | 56.46 | 0.97% | 6,338 |
Jul 14, 2025 | 55.92 | 55.92 | 55.92 | 55.92 | 55.92 | - | 11 |
Jul 11, 2025 | 55.67 | 55.98 | 55.67 | 55.92 | 55.92 | -0.20% | 1,816 |
Jul 10, 2025 | 56.17 | 56.17 | 56.03 | 56.03 | 56.03 | -0.32% | 7,500 |
Jul 9, 2025 | 56.20 | 56.21 | 56.20 | 56.21 | 56.21 | 0.68% | 300 |
Jul 8, 2025 | 56.04 | 56.04 | 55.83 | 55.83 | 55.83 | -1.27% | 3,409 |
Jul 7, 2025 | 55.92 | 56.55 | 55.92 | 56.55 | 56.55 | 0.96% | 1,900 |
Jul 4, 2025 | 56.01 | 56.01 | 56.01 | 56.01 | 56.01 | 0.09% | - |
Jul 3, 2025 | 55.99 | 56.18 | 55.96 | 55.96 | 55.96 | 0.65% | 3,601 |
Jul 2, 2025 | 55.66 | 55.66 | 55.56 | 55.60 | 55.60 | -1.97% | 4,800 |
Jun 30, 2025 | 56.59 | 56.72 | 56.59 | 56.72 | 56.72 | 0.73% | 1,200 |
Jun 27, 2025 | 56.21 | 56.34 | 56.11 | 56.31 | 56.31 | 0.45% | 1,800 |
Jun 26, 2025 | 55.95 | 56.08 | 55.93 | 56.06 | 56.06 | -0.43% | 5,700 |
Jun 25, 2025 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | 0.07% | 1,300 |
Jun 24, 2025 | 55.82 | 56.26 | 55.82 | 56.26 | 56.26 | 1.06% | 30,910 |
Jun 23, 2025 | 55.58 | 55.67 | 55.58 | 55.67 | 55.67 | 1.11% | 20,700 |
Jun 20, 2025 | 55.04 | 55.06 | 55.04 | 55.06 | 55.06 | 0.04% | 300 |
Jun 19, 2025 | 55.04 | 55.04 | 55.04 | 55.04 | 55.04 | - | - |
Jun 18, 2025 | 55.07 | 55.07 | 55.04 | 55.04 | 55.04 | 0.75% | 228 |
Jun 17, 2025 | 54.47 | 54.67 | 54.47 | 54.63 | 54.63 | -0.02% | 500 |
Jun 16, 2025 | 54.90 | 54.90 | 54.64 | 54.64 | 54.64 | 0.40% | 1,408 |
Jun 13, 2025 | 54.76 | 54.76 | 54.42 | 54.42 | 54.42 | -0.64% | 1,100 |
Jun 12, 2025 | 54.77 | 54.77 | 54.77 | 54.77 | 54.77 | -0.13% | 300 |
Jun 11, 2025 | 54.82 | 54.91 | 54.67 | 54.84 | 54.84 | 1.24% | 1,900 |
Jun 10, 2025 | 54.80 | 54.80 | 54.12 | 54.17 | 54.17 | -0.84% | 327 |
Jun 9, 2025 | 54.68 | 54.68 | 54.61 | 54.63 | 54.63 | -0.46% | 3,040 |
Jun 6, 2025 | 55.00 | 55.00 | 54.88 | 54.88 | 54.88 | -0.11% | 5,214 |
Jun 5, 2025 | 55.24 | 55.24 | 54.81 | 54.94 | 54.94 | -1.01% | 727 |
Jun 4, 2025 | 55.61 | 55.64 | 55.46 | 55.50 | 55.50 | -0.38% | 23,000 |
Jun 3, 2025 | 55.38 | 55.71 | 55.38 | 55.71 | 55.71 | 0.34% | 2,300 |
Jun 2, 2025 | 55.11 | 55.52 | 55.11 | 55.52 | 55.52 | 1.06% | 5,004 |
May 30, 2025 | 54.95 | 54.95 | 54.73 | 54.94 | 54.94 | -0.05% | 3,000 |
May 29, 2025 | 55.08 | 55.08 | 54.97 | 54.97 | 54.97 | -0.58% | 700 |
May 28, 2025 | 55.20 | 55.29 | 55.10 | 55.29 | 55.29 | 0.47% | 23,536 |
May 27, 2025 | 54.10 | 55.12 | 54.10 | 55.03 | 55.03 | 2.06% | 35,900 |
May 26, 2025 | 53.92 | 53.92 | 53.92 | 53.92 | 53.92 | - | - |
May 23, 2025 | 53.70 | 54.17 | 53.70 | 53.92 | 53.92 | -0.86% | 1,400 |
May 22, 2025 | 53.97 | 54.39 | 53.97 | 54.39 | 54.39 | 0.28% | 1,126 |
May 21, 2025 | 54.56 | 54.56 | 54.06 | 54.24 | 54.24 | -0.91% | 4,833 |
May 20, 2025 | 54.25 | 54.75 | 54.25 | 54.74 | 54.74 | 0.90% | 16,700 |
May 16, 2025 | 53.95 | 54.25 | 53.89 | 54.25 | 54.25 | 2.17% | 25,200 |
May 15, 2025 | 53.00 | 53.10 | 53.00 | 53.10 | 53.10 | 0.09% | 32,900 |
May 14, 2025 | 52.90 | 53.05 | 52.90 | 53.05 | 53.05 | - | 2,132 |
May 13, 2025 | 53.14 | 53.14 | 53.02 | 53.05 | 53.05 | 0.61% | 3,100 |
May 12, 2025 | 53.09 | 53.09 | 52.73 | 52.73 | 52.73 | -1.35% | 2,200 |
May 9, 2025 | 53.57 | 53.65 | 53.44 | 53.45 | 53.45 | -0.22% | 3,942 |