BMO SIA Focused North American Equity Fund (TSX:ZFN)
Canada
· Delayed Price · Currency is CAD 60.08
-0.43 (-0.71%)
Mar 6, 2026, 10:43 AM EST
TSX:ZFN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 60.08 | 60.08 | 60.08 | 60.08 | - | -0.71% | 1,000 |
| 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 |
| 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 |
| Dec 3, 2025 | 62.63 | 63.32 | 62.63 | 63.31 | 63.00 | 0.62% | 2,064 |
| Dec 2, 2025 | 62.74 | 62.92 | 62.50 | 62.92 | 62.61 | 0.32% | 12,399 |
| Dec 1, 2025 | 63.08 | 63.08 | 62.68 | 62.72 | 62.41 | -1.18% | 519 |
| Nov 28, 2025 | 63.14 | 63.47 | 62.89 | 63.47 | 63.16 | 1.05% | 2,377 |
| Nov 26, 2025 | 62.57 | 62.94 | 62.50 | 62.81 | 62.50 | 1.08% | 31,686 |
| Nov 25, 2025 | 61.66 | 62.14 | 61.60 | 62.14 | 61.83 | 0.86% | 5,785 |
| Nov 24, 2025 | 61.62 | 61.71 | 61.51 | 61.61 | 61.31 | 2.79% | 29,665 |
| Nov 21, 2025 | 59.03 | 60.02 | 59.03 | 59.94 | 59.65 | 0.18% | 7,067 |
| Nov 20, 2025 | 61.92 | 62.12 | 59.75 | 59.84 | 59.54 | -1.07% | 2,273 |
| Nov 19, 2025 | 60.54 | 60.54 | 60.35 | 60.48 | 60.18 | 0.38% | 1,529 |
| Nov 18, 2025 | 60.05 | 60.35 | 60.05 | 60.25 | 59.95 | -0.50% | 772 |
| Nov 17, 2025 | 61.50 | 61.50 | 60.56 | 60.56 | 60.26 | -0.86% | 429 |
| Nov 14, 2025 | 61.29 | 61.29 | 61.08 | 61.08 | 60.78 | -0.36% | 200 |
| Nov 13, 2025 | 62.55 | 62.55 | 61.01 | 61.30 | 61.00 | -3.08% | 2,654 |
| Nov 12, 2025 | 63.33 | 63.33 | 63.17 | 63.25 | 62.94 | 0.67% | 3,687 |
| Nov 11, 2025 | 62.87 | 62.87 | 62.83 | 62.83 | 62.52 | -0.13% | 700 |
| Nov 10, 2025 | 62.67 | 62.93 | 62.55 | 62.91 | 62.60 | 2.44% | 2,244 |
| Nov 7, 2025 | 61.32 | 61.41 | 60.51 | 61.41 | 61.11 | -1.00% | 2,922 |
| Nov 6, 2025 | 62.80 | 62.80 | 61.75 | 62.03 | 61.72 | -1.59% | 5,459 |
| Nov 5, 2025 | 62.00 | 63.23 | 62.00 | 63.03 | 62.72 | 1.43% | 5,118 |
| Nov 4, 2025 | 62.50 | 62.77 | 61.98 | 62.14 | 61.83 | -2.46% | 897 |
| Nov 3, 2025 | 63.85 | 63.85 | 63.71 | 63.71 | 63.40 | -0.14% | 1,659 |
| Oct 31, 2025 | 64.11 | 64.11 | 63.34 | 63.80 | 63.49 | 0.17% | 740 |
| Oct 30, 2025 | 64.01 | 64.01 | 63.63 | 63.69 | 63.38 | 0.62% | 6,300 |
| Oct 29, 2025 | 63.67 | 63.83 | 63.30 | 63.30 | 62.99 | 0.05% | 994 |
| Oct 28, 2025 | 63.25 | 63.33 | 63.25 | 63.27 | 62.96 | 0.72% | 1,252 |
| Oct 27, 2025 | 62.48 | 62.88 | 62.48 | 62.82 | 62.51 | 0.75% | 2,653 |
| Oct 24, 2025 | 62.75 | 62.75 | 62.33 | 62.35 | 62.04 | 1.20% | 1,609 |
| Oct 23, 2025 | 61.61 | 61.61 | 61.52 | 61.61 | 61.31 | 2.50% | 1,606 |
| Oct 22, 2025 | 60.81 | 60.81 | 60.11 | 60.11 | 59.81 | -2.77% | 2,376 |
| Oct 21, 2025 | 62.16 | 62.16 | 61.82 | 61.82 | 61.52 | -1.84% | 776 |
| Oct 20, 2025 | 62.93 | 63.02 | 62.93 | 62.98 | 62.67 | 2.24% | 844 |
| Oct 17, 2025 | 61.44 | 61.75 | 61.43 | 61.60 | 61.30 | -2.21% | 10,241 |
| Oct 16, 2025 | 63.70 | 63.70 | 62.99 | 62.99 | 62.68 | 0.32% | 798 |
| Oct 15, 2025 | 62.79 | 62.79 | 62.79 | 62.79 | 62.48 | 1.82% | 308 |
| Oct 14, 2025 | 61.09 | 62.27 | 61.09 | 61.67 | 61.37 | 2.12% | 3,328 |
| Oct 10, 2025 | 62.22 | 62.35 | 60.39 | 60.39 | 60.09 | -3.36% | 2,713 |
| Oct 9, 2025 | 62.47 | 62.49 | 62.47 | 62.49 | 62.18 | 0.32% | 300 |
| Oct 8, 2025 | 62.15 | 62.29 | 62.15 | 62.29 | 61.98 | 0.71% | 228 |