BMO SIA Focused North American Equity Fund (TSX:ZFN)
Canada · Delayed Price · Currency is CAD 63.24
+0.86 (1.38%)
Dec 19, 2025, 3:53 PM EST
TSX:ZFN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 62.75 | 63.29 | 62.75 | 63.24 | 63.24 | 1.38% | 1,552 |
| Dec 18, 2025 | 62.35 | 62.52 | 62.34 | 62.38 | 62.38 | 0.81% | 6,701 |
| Dec 17, 2025 | 63.22 | 63.22 | 61.80 | 61.88 | 61.88 | -1.43% | 2,630 |
| Dec 16, 2025 | 62.89 | 62.89 | 62.53 | 62.78 | 62.78 | -0.84% | 1,824 |
| Dec 15, 2025 | 63.73 | 63.73 | 63.31 | 63.31 | 63.31 | -0.44% | 1,051 |
| Dec 12, 2025 | 64.10 | 64.10 | 63.42 | 63.59 | 63.59 | -0.93% | 4,332 |
| Dec 11, 2025 | 63.34 | 64.19 | 63.34 | 64.19 | 64.19 | 0.34% | 1,116 |
| Dec 10, 2025 | 63.42 | 63.98 | 63.28 | 63.98 | 63.98 | 2.15% | 4,587 |
| Dec 8, 2025 | 62.93 | 62.93 | 62.61 | 62.63 | 62.63 | -0.74% | 9,626 |
| Dec 5, 2025 | 63.50 | 63.50 | 63.06 | 63.10 | 63.10 | -0.46% | 3,360 |
| Dec 4, 2025 | 63.39 | 63.39 | 63.39 | 63.39 | 63.39 | 0.13% | 487 |
| Dec 3, 2025 | 62.63 | 63.32 | 62.63 | 63.31 | 63.31 | 0.62% | 2,064 |
| Dec 2, 2025 | 62.74 | 62.92 | 62.50 | 62.92 | 62.92 | 0.32% | 12,399 |
| Dec 1, 2025 | 63.08 | 63.08 | 62.68 | 62.72 | 62.72 | -1.18% | 519 |
| Nov 28, 2025 | 63.14 | 63.47 | 62.89 | 63.47 | 63.47 | 1.05% | 2,377 |
| Nov 26, 2025 | 62.57 | 62.94 | 62.50 | 62.81 | 62.81 | 1.08% | 31,686 |
| Nov 25, 2025 | 61.66 | 62.14 | 61.60 | 62.14 | 62.14 | 0.86% | 5,785 |
| Nov 24, 2025 | 61.62 | 61.71 | 61.51 | 61.61 | 61.61 | 2.79% | 29,665 |
| Nov 21, 2025 | 59.03 | 60.02 | 59.03 | 59.94 | 59.94 | 0.18% | 7,067 |
| Nov 20, 2025 | 61.92 | 62.12 | 59.75 | 59.84 | 59.84 | -1.07% | 2,273 |
| Nov 19, 2025 | 60.54 | 60.54 | 60.35 | 60.48 | 60.48 | 0.38% | 1,529 |
| Nov 18, 2025 | 60.05 | 60.35 | 60.05 | 60.25 | 60.25 | -0.50% | 772 |
| Nov 17, 2025 | 61.50 | 61.50 | 60.56 | 60.56 | 60.56 | -0.86% | 429 |
| Nov 14, 2025 | 61.29 | 61.29 | 61.08 | 61.08 | 61.08 | -0.36% | 200 |
| Nov 13, 2025 | 62.55 | 62.55 | 61.01 | 61.30 | 61.30 | -3.08% | 2,654 |
| Nov 12, 2025 | 63.33 | 63.33 | 63.17 | 63.25 | 63.25 | 0.67% | 3,687 |
| Nov 11, 2025 | 62.87 | 62.87 | 62.83 | 62.83 | 62.83 | -0.13% | 700 |
| Nov 10, 2025 | 62.67 | 62.93 | 62.55 | 62.91 | 62.91 | 2.44% | 2,244 |
| Nov 7, 2025 | 61.32 | 61.41 | 60.51 | 61.41 | 61.41 | -1.00% | 2,922 |
| Nov 6, 2025 | 62.80 | 62.80 | 61.75 | 62.03 | 62.03 | -1.59% | 5,459 |
| Nov 5, 2025 | 62.00 | 63.23 | 62.00 | 63.03 | 63.03 | 1.43% | 5,118 |
| Nov 4, 2025 | 62.50 | 62.77 | 61.98 | 62.14 | 62.14 | -2.46% | 897 |
| Nov 3, 2025 | 63.85 | 63.85 | 63.71 | 63.71 | 63.71 | -0.14% | 1,659 |
| Oct 31, 2025 | 64.11 | 64.11 | 63.34 | 63.80 | 63.80 | 0.17% | 740 |
| Oct 30, 2025 | 64.01 | 64.01 | 63.63 | 63.69 | 63.69 | 0.62% | 6,300 |
| Oct 29, 2025 | 63.67 | 63.83 | 63.30 | 63.30 | 63.30 | 0.05% | 994 |
| Oct 28, 2025 | 63.25 | 63.33 | 63.25 | 63.27 | 63.27 | 0.72% | 1,252 |
| Oct 27, 2025 | 62.48 | 62.88 | 62.48 | 62.82 | 62.82 | 0.75% | 2,653 |
| Oct 24, 2025 | 62.75 | 62.75 | 62.33 | 62.35 | 62.35 | 1.20% | 1,609 |
| Oct 23, 2025 | 61.61 | 61.61 | 61.52 | 61.61 | 61.61 | 2.50% | 1,606 |
| Oct 22, 2025 | 60.81 | 60.81 | 60.11 | 60.11 | 60.11 | -2.77% | 2,376 |
| Oct 21, 2025 | 62.16 | 62.16 | 61.82 | 61.82 | 61.82 | -1.84% | 776 |
| Oct 20, 2025 | 62.93 | 63.02 | 62.93 | 62.98 | 62.98 | 2.24% | 844 |
| Oct 17, 2025 | 61.44 | 61.75 | 61.43 | 61.60 | 61.60 | -2.21% | 10,241 |
| Oct 16, 2025 | 63.70 | 63.70 | 62.99 | 62.99 | 62.99 | 0.32% | 798 |
| Oct 15, 2025 | 62.79 | 62.79 | 62.79 | 62.79 | 62.79 | 1.82% | 308 |
| Oct 14, 2025 | 61.09 | 62.27 | 61.09 | 61.67 | 61.67 | 2.12% | 3,328 |
| Oct 10, 2025 | 62.22 | 62.35 | 60.39 | 60.39 | 60.39 | -3.36% | 2,713 |
| Oct 9, 2025 | 62.47 | 62.49 | 62.47 | 62.49 | 62.49 | 0.32% | 300 |
| Oct 8, 2025 | 62.15 | 62.29 | 62.15 | 62.29 | 62.29 | 0.71% | 228 |