BMO SIA Focused North American Equity Fund (TSX:ZFN)
Canada · Delayed Price · Currency is CAD 62.81
-0.16 (-0.25%)
At close: Feb 19, 2026
TSX:ZFN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 62.72 | 62.81 | 62.64 | 62.81 | 62.81 | -0.25% | 1,475 |
| Feb 18, 2026 | 62.63 | 63.19 | 62.63 | 62.97 | 62.97 | 0.93% | 4,959 |
| Feb 17, 2026 | 62.08 | 62.51 | 62.08 | 62.39 | 62.39 | 0.05% | 3,378 |
| Feb 13, 2026 | 62.23 | 62.64 | 62.23 | 62.36 | 62.36 | 0.16% | 4,772 |
| Feb 12, 2026 | 62.86 | 62.86 | 62.26 | 62.26 | 62.26 | -1.41% | 1,036 |
| Feb 11, 2026 | 64.00 | 64.00 | 63.09 | 63.15 | 63.15 | -0.06% | 1,421 |
| Feb 10, 2026 | 63.57 | 63.57 | 62.87 | 63.19 | 63.19 | -0.96% | 2,479 |
| Feb 9, 2026 | 63.48 | 63.88 | 63.48 | 63.80 | 63.80 | 0.27% | 4,147 |
| Feb 6, 2026 | 63.34 | 63.63 | 63.33 | 63.63 | 63.63 | 2.75% | 3,931 |
| Feb 5, 2026 | 62.51 | 62.51 | 61.93 | 61.93 | 61.93 | -1.90% | 785 |
| Feb 4, 2026 | 64.49 | 64.49 | 62.77 | 63.13 | 63.13 | -2.09% | 2,213 |
| Feb 3, 2026 | 65.17 | 65.17 | 63.74 | 64.48 | 64.48 | 0.31% | 3,055 |
| Feb 2, 2026 | 64.19 | 64.44 | 64.19 | 64.28 | 64.28 | 1.75% | 1,443 |
| Jan 30, 2026 | 63.45 | 63.67 | 63.08 | 63.18 | 63.18 | -1.58% | 8,968 |
| Jan 29, 2026 | 64.15 | 64.19 | 64.11 | 64.19 | 64.19 | -0.45% | 1,261 |
| Jan 28, 2026 | 64.43 | 64.51 | 64.41 | 64.48 | 64.48 | -0.28% | 1,000 |
| Jan 27, 2026 | 64.56 | 64.66 | 64.46 | 64.66 | 64.66 | -0.08% | 531 |
| Jan 26, 2026 | 64.83 | 64.83 | 64.55 | 64.71 | 64.71 | 0.59% | 6,394 |
| Jan 23, 2026 | 64.68 | 64.68 | 64.10 | 64.33 | 64.33 | -1.94% | 4,095 |
| Jan 22, 2026 | 65.64 | 66.09 | 65.60 | 65.60 | 65.60 | -0.53% | 6,971 |
| Jan 21, 2026 | 65.89 | 66.25 | 65.89 | 65.95 | 65.95 | 0.83% | 1,909 |
| Jan 20, 2026 | 65.85 | 66.09 | 65.25 | 65.41 | 65.41 | -2.12% | 4,019 |
| Jan 16, 2026 | 67.18 | 67.18 | 66.83 | 66.83 | 66.83 | -0.27% | 1,993 |
| Jan 15, 2026 | 67.33 | 67.33 | 67.00 | 67.01 | 67.01 | 0.77% | 3,188 |
| Jan 14, 2026 | 66.92 | 66.92 | 66.08 | 66.50 | 66.50 | -0.20% | 3,160 |
| Jan 13, 2026 | 66.83 | 66.83 | 66.62 | 66.63 | 66.63 | -0.06% | 2,201 |
| Jan 12, 2026 | 65.59 | 66.68 | 65.59 | 66.67 | 66.67 | 1.17% | 4,206 |
| Jan 9, 2026 | 65.47 | 65.96 | 65.47 | 65.90 | 65.90 | 1.17% | 2,918 |
| Jan 8, 2026 | 65.11 | 65.24 | 65.01 | 65.14 | 65.14 | 0.23% | 1,355 |
| Jan 7, 2026 | 64.80 | 65.32 | 64.80 | 64.99 | 64.99 | -0.72% | 5,830 |
| Jan 6, 2026 | 65.21 | 65.50 | 65.03 | 65.46 | 65.46 | 0.77% | 2,536 |
| Jan 5, 2026 | 63.61 | 65.00 | 63.61 | 64.96 | 64.96 | 3.08% | 4,698 |
| Jan 2, 2026 | 62.51 | 63.02 | 62.51 | 63.02 | 63.02 | 1.16% | 1,277 |
| Dec 31, 2025 | 62.53 | 62.53 | 62.30 | 62.30 | 62.30 | -0.59% | 1,870 |
| Dec 30, 2025 | 62.66 | 62.70 | 62.65 | 62.67 | 62.67 | -0.56% | 26,430 |
| Dec 29, 2025 | 62.91 | 63.15 | 62.91 | 63.02 | 62.71 | -1.33% | 3,913 |
| Dec 24, 2025 | 63.84 | 63.87 | 63.84 | 63.87 | 63.56 | 0.06% | 1,921 |
| Dec 23, 2025 | 63.90 | 63.95 | 63.83 | 63.83 | 63.52 | 0.06% | 1,797 |
| Dec 22, 2025 | 63.62 | 63.80 | 63.62 | 63.79 | 63.48 | 0.87% | 1,475 |
| Dec 19, 2025 | 62.75 | 63.29 | 62.75 | 63.24 | 62.93 | 1.38% | 1,552 |
| Dec 18, 2025 | 62.35 | 62.52 | 62.34 | 62.38 | 62.07 | 0.81% | 6,701 |
| Dec 17, 2025 | 63.22 | 63.22 | 61.80 | 61.88 | 61.58 | -1.43% | 2,630 |
| Dec 16, 2025 | 62.89 | 62.89 | 62.53 | 62.78 | 62.47 | -0.84% | 1,824 |
| Dec 15, 2025 | 63.73 | 63.73 | 63.31 | 63.31 | 63.00 | -0.44% | 1,051 |
| Dec 12, 2025 | 64.10 | 64.10 | 63.42 | 63.59 | 63.28 | -0.93% | 4,332 |
| Dec 11, 2025 | 63.34 | 64.19 | 63.34 | 64.19 | 63.87 | 0.34% | 1,116 |
| Dec 10, 2025 | 63.42 | 63.98 | 63.28 | 63.98 | 63.66 | 2.15% | 4,587 |
| Dec 8, 2025 | 62.93 | 62.93 | 62.61 | 62.63 | 62.32 | -0.74% | 9,626 |
| Dec 5, 2025 | 63.50 | 63.50 | 63.06 | 63.10 | 62.79 | -0.46% | 3,360 |
| Dec 4, 2025 | 63.39 | 63.39 | 63.39 | 63.39 | 63.08 | 0.13% | 487 |