BMO SIA Focused North American Equity Fund (TSX:ZFN)
Canada
· Delayed Price · Currency is CAD 63.10
-0.29 (-0.46%)
At close: Dec 5, 2025
TSX:ZFN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 61.75 | 61.86 | 61.75 | 61.85 | 61.85 | 0.13% | 1,085 |
| Oct 3, 2025 | 61.89 | 61.89 | 61.77 | 61.77 | 61.77 | 0.54% | 211 |
| Oct 2, 2025 | 60.87 | 61.44 | 60.87 | 61.44 | 61.44 | 0.15% | 1,051 |
| Oct 1, 2025 | 60.71 | 61.38 | 60.71 | 61.35 | 61.35 | 0.38% | 433 |
| Sep 29, 2025 | 61.17 | 61.17 | 61.09 | 61.12 | 61.12 | -0.23% | 510 |
| Sep 26, 2025 | 61.28 | 61.35 | 61.26 | 61.26 | 61.26 | -0.11% | 969 |
| Sep 25, 2025 | 61.29 | 61.33 | 61.13 | 61.33 | 61.33 | -0.92% | 8,051 |
| Sep 23, 2025 | 62.18 | 62.18 | 61.90 | 61.90 | 61.90 | -0.52% | 667 |
| Sep 22, 2025 | 62.05 | 62.23 | 62.05 | 62.23 | 62.23 | 0.59% | 2,071 |
| Sep 19, 2025 | 61.50 | 61.86 | 61.50 | 61.86 | 61.86 | 0.93% | 1,162 |
| Sep 18, 2025 | 61.32 | 61.32 | 61.28 | 61.29 | 61.29 | 0.41% | 2,216 |
| Sep 17, 2025 | 60.99 | 61.04 | 60.84 | 61.04 | 61.04 | -0.15% | 1,101 |
| Sep 16, 2025 | 61.13 | 61.13 | 61.13 | 61.13 | 61.13 | -0.94% | 429 |
| Sep 15, 2025 | 61.74 | 61.74 | 61.67 | 61.71 | 61.71 | 0.03% | 1,301 |
| Sep 12, 2025 | 62.00 | 62.00 | 61.65 | 61.69 | 61.69 | -0.72% | 5,321 |
| Sep 11, 2025 | 62.22 | 62.24 | 62.12 | 62.14 | 62.14 | 0.15% | 1,683 |
| Sep 10, 2025 | 61.98 | 62.04 | 61.94 | 62.04 | 62.04 | 2.99% | 335 |
| Sep 9, 2025 | 59.87 | 60.24 | 59.82 | 60.24 | 60.24 | 0.32% | 3,297 |
| Sep 8, 2025 | 60.01 | 60.05 | 60.01 | 60.05 | 60.05 | 0.35% | 616 |
| Sep 5, 2025 | 60.00 | 60.00 | 59.67 | 59.84 | 59.84 | 0.94% | 502 |
| Sep 4, 2025 | 58.98 | 59.28 | 58.98 | 59.28 | 59.28 | 1.70% | 246 |
| Sep 3, 2025 | 58.45 | 58.45 | 58.19 | 58.29 | 58.29 | 0.83% | 2,275 |
| Sep 2, 2025 | 57.77 | 57.81 | 57.77 | 57.81 | 57.81 | -0.79% | 581 |
| Aug 29, 2025 | 58.44 | 58.44 | 58.14 | 58.27 | 58.27 | -0.48% | 928 |
| Aug 28, 2025 | 58.47 | 58.60 | 58.47 | 58.55 | 58.55 | 0.72% | 520 |
| Aug 27, 2025 | 58.39 | 58.39 | 58.13 | 58.13 | 58.13 | -0.77% | 200 |
| Aug 26, 2025 | 58.36 | 58.58 | 58.36 | 58.58 | 58.58 | 0.34% | 572 |
| Aug 22, 2025 | 58.38 | 58.38 | 58.38 | 58.38 | 58.38 | 0.26% | 161 |
| Aug 21, 2025 | 58.21 | 58.28 | 58.12 | 58.23 | 58.23 | 0.38% | 1,829 |
| Aug 20, 2025 | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | 0.19% | 105 |
| Aug 19, 2025 | 58.21 | 58.21 | 57.90 | 57.90 | 57.90 | -0.72% | 1,040 |
| Aug 18, 2025 | 58.34 | 58.34 | 58.20 | 58.32 | 58.32 | -0.12% | 986 |
| Aug 14, 2025 | 58.56 | 58.63 | 58.38 | 58.39 | 58.39 | 0.52% | 4,420 |
| Aug 13, 2025 | 58.28 | 58.28 | 58.09 | 58.09 | 58.09 | -1.38% | 245 |
| Aug 12, 2025 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | 1.38% | 101 |
| Aug 11, 2025 | 58.18 | 58.21 | 58.06 | 58.10 | 58.10 | 1.00% | 1,311 |
| Aug 7, 2025 | 57.73 | 57.73 | 57.30 | 57.53 | 57.53 | -0.01% | 3,747 |
| Aug 6, 2025 | 57.38 | 57.53 | 57.38 | 57.53 | 57.53 | 0.68% | 945 |
| Aug 5, 2025 | 56.59 | 57.14 | 56.59 | 57.14 | 57.14 | 2.57% | 226 |
| Aug 1, 2025 | 55.75 | 55.75 | 55.71 | 55.71 | 55.71 | -1.43% | 1,305 |
| Jul 31, 2025 | 56.89 | 56.89 | 56.52 | 56.52 | 56.52 | -0.28% | 1,002 |
| Jul 30, 2025 | 56.85 | 56.85 | 56.51 | 56.68 | 56.68 | 0.07% | 300 |
| Jul 29, 2025 | 56.46 | 56.74 | 56.46 | 56.64 | 56.64 | 0.51% | 1,640 |
| Jul 28, 2025 | 56.20 | 56.35 | 56.20 | 56.35 | 56.35 | -0.16% | 1,600 |
| Jul 25, 2025 | 55.84 | 56.44 | 55.84 | 56.44 | 56.44 | 0.84% | 1,057 |
| Jul 24, 2025 | 56.15 | 56.15 | 55.89 | 55.97 | 55.97 | -0.32% | 2,071 |
| Jul 23, 2025 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | 0.30% | 1,298 |
| Jul 22, 2025 | 56.27 | 56.27 | 55.97 | 55.98 | 55.98 | -1.24% | 673 |
| 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% | 3,875 |
| Jul 17, 2025 | 56.69 | 56.85 | 56.69 | 56.85 | 56.85 | 0.51% | 1,756 |
| 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 11, 2025 | 55.67 | 55.98 | 55.67 | 55.92 | 55.92 | -0.19% | 1,816 |
| Jul 10, 2025 | 56.17 | 56.17 | 56.03 | 56.03 | 56.03 | -0.33% | 7,496 |
| Jul 9, 2025 | 56.20 | 56.21 | 56.20 | 56.21 | 56.21 | 0.68% | 285 |
| 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 | 1.05% | 1,881 |
| Jul 3, 2025 | 55.99 | 56.18 | 55.96 | 55.96 | 55.96 | 0.65% | 3,601 |