BMO SIA Focused North American Equity Fund (TSX:ZFN)
Canada · Delayed Price · Currency is CAD 60.16
+0.04 (0.07%)
Mar 11, 2026, 4:13 PM EST
TSX:ZFN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 59.96 | 60.16 | 59.96 | 60.16 | 60.16 | -0.15% | 2,398 |
| Mar 10, 2026 | 60.04 | 60.25 | 60.04 | 60.25 | 60.25 | 0.77% | 910 |
| Mar 9, 2026 | 58.70 | 59.79 | 58.70 | 59.79 | 59.79 | 0.15% | 2,387 |
| Mar 6, 2026 | 60.08 | 60.08 | 59.70 | 59.70 | 59.70 | -1.34% | 8,129 |
| Mar 5, 2026 | 59.94 | 60.51 | 59.94 | 60.51 | 60.51 | -2.09% | 898 |
| Mar 4, 2026 | 61.81 | 61.81 | 61.78 | 61.80 | 61.80 | 0.24% | 1,875 |
| Mar 3, 2026 | 61.10 | 61.68 | 61.10 | 61.65 | 61.65 | -1.83% | 2,897 |
| Mar 2, 2026 | 62.43 | 62.89 | 62.43 | 62.80 | 62.80 | 0.85% | 2,332 |
| Feb 27, 2026 | 62.48 | 62.48 | 62.10 | 62.27 | 62.27 | -0.91% | 1,310 |
| Feb 26, 2026 | 62.83 | 62.90 | 62.71 | 62.84 | 62.84 | -0.06% | 3,688 |
| Feb 25, 2026 | 62.50 | 63.01 | 62.50 | 62.88 | 62.88 | 0.29% | 1,459 |
| Feb 24, 2026 | 62.41 | 62.70 | 62.41 | 62.70 | 62.70 | 0.45% | 651 |
| Feb 23, 2026 | 62.37 | 62.42 | 62.34 | 62.42 | 62.42 | -0.64% | 1,110 |
| Feb 20, 2026 | 62.51 | 62.92 | 62.51 | 62.82 | 62.82 | 0.02% | 6,893 |
| 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 |