BMO SIA Focused Canadian Equity Fund - ZFC.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	48.1	48.08	48.08	48.1	48.08	200
August 14, 2025	48.28	48.28	48.28	48.28	48.28	0
August 13, 2025	48.98	48.98	48.98	48.98	48.98	0
August 12, 2025	48.51	48.51	48.51	48.51	48.51	0
August 11, 2025	48.43	48.43	48.43	48.43	48.43	0
August 08, 2025	48.82	48.45	48.45	48.82	48.45	700
August 07, 2025	48.46	48.51	48.51	48.51	48.44	1,028
August 06, 2025	48.33	48.33	48.33	48.33	48.33	0
August 05, 2025	48.07	48.31	48.31	48.31	48.07	706
August 01, 2025	47.24	47.33	47.33	47.33	47.11	5,200
July 31, 2025	47.74	47.74	47.74	47.74	47.74	100
July 30, 2025	48.18	48.01	48.01	48.18	48.01	921
July 29, 2025	47.57	47.57	47.57	47.57	47.57	0
July 28, 2025	47.52	47.52	47.52	47.52	47.52	103
July 25, 2025	47.65	47.81	47.81	47.81	47.61	2,700
July 24, 2025	47.57	47.57	47.57	47.57	47.57	0
July 23, 2025	47.8	47.8	47.8	47.8	47.8	100
July 22, 2025	47.36	47.42	47.42	47.42	47.36	1,549
July 21, 2025	47.54	47.45	47.45	47.54	47.45	611
July 18, 2025	47.63	47.69	47.69	47.69	47.63	1,400
July 17, 2025	47.52	47.52	47.52	47.52	47.52	124
July 16, 2025	47.49	47.49	47.49	47.49	47.49	100
July 15, 2025	47.31	47.31	47.31	47.31	47.31	200
July 14, 2025	47.22	47.57	47.57	47.57	47.22	201
July 11, 2025	47.13	47.13	47.13	47.13	47.13	100
July 10, 2025	46.93	47.24	47.24	47.24	46.93	224
July 09, 2025	47.06	47.06	47.06	47.06	47.06	0
July 08, 2025	47.09	47.09	47.09	47.09	47.09	126
July 07, 2025	47.54	47.54	47.54	47.54	47.54	100
July 04, 2025	47.36	47.36	47.36	47.36	47.36	0
July 03, 2025	47.11	47.11	47.11	47.11	47.11	0
July 02, 2025	47.26	47.1	47.1	47.26	47.1	628
June 30, 2025	47.81	47.81	47.81	47.81	47.81	102
June 27, 2025	47.28	47.28	47.28	47.28	47.28	104
June 26, 2025	47.48	47.48	47.48	47.48	47.48	85
June 25, 2025	47.7	47.56	47.56	47.7	47.56	400
June 24, 2025	47.68	47.68	47.68	47.68	47.68	0
June 23, 2025	47.74	47.74	47.74	47.74	47.74	103
June 20, 2025	47.67	47.67	47.67	47.67	47.67	114
June 19, 2025	47.63	47.63	47.63	47.63	47.63	100
June 18, 2025	47.83	47.81	47.81	47.96	47.81	3,205
June 17, 2025	47.69	47.69	47.69	47.69	47.69	100
June 16, 2025	47.59	47.59	47.59	47.59	47.59	0
June 13, 2025	47.71	47.71	47.71	47.71	47.71	200
June 12, 2025	47.42	47.42	47.42	47.42	47.42	100
June 11, 2025	46.75	46.75	46.75	46.75	46.75	0
June 10, 2025	46.67	46.7	46.7	46.7	46.66	5,045
June 09, 2025	46.98	46.94	46.94	47.01	46.94	7,300
June 06, 2025	47.1	47.03	47.03	47.14	47.03	841
June 05, 2025	47.38	47.48	47.48	47.48	47.37	1,700
June 04, 2025	47.54	47.54	47.54	47.54	47.54	2,000
June 03, 2025	47.62	47.66	47.66	47.66	47.62	1,918
June 02, 2025	47	47	47	47	47	0
May 30, 2025	46.99	46.99	46.99	46.99	46.99	110
May 29, 2025	47.16	47.16	47.16	47.16	47.16	0
May 28, 2025	47.02	47.16	47.16	47.16	47.02	421
May 27, 2025	46.75	46.75	46.75	46.78	46.74	3,400
May 26, 2025	46.15	46.15	46.15	46.15	46.15	0
May 23, 2025	46.17	46.14	46.15	46.17	46.13	5,000
May 22, 2025	46.05	46.03	46.03	46.05	46	6,300

BMO SIA Focused Canadian Equity Fund (ZFC.TO) TSX