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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	54.78	54.78	54.78	54.78	54.78	203
January 12, 2026	53.1	54.54	54.54	54.55	53.1	8,239
January 09, 2026	53.1	53.1	53.1	53.1	53.1	489
January 08, 2026	52.99	53.1	53.1	53.1	52.99	500
January 07, 2026	52.99	52.99	52.99	52.99	52.99	59
January 06, 2026	52.75	52.75	52.75	52.75	52.75	111
January 05, 2026	52.06	52.06	52.06	52.06	52.06	0
January 02, 2026	51.94	51.94	51.94	51.94	51.94	111
December 31, 2025	51.93	51.93	51.93	51.93	51.93	13
December 30, 2025	51.98	51.98	51.98	51.98	51.98	576
December 29, 2025	52.31	52.31	52.23	52.31	52.31	0
December 23, 2025	52.4	52.4	52.4	52.4	52.4	2
December 22, 2025	52.36	52.36	52.36	52.36	52.36	600
December 19, 2025	51.12	51.12	51.12	51.12	51.12	0
December 18, 2025	51.35	51.12	51.12	51.35	51.12	300
December 17, 2025	51.3	51.3	51.3	51.3	51.3	0
December 16, 2025	51.43	51.3	51.3	51.43	51.3	1,300
December 15, 2025	51.85	51.85	51.85	51.85	51.85	1,400
December 12, 2025	51.74	51.74	51.74	51.74	51.74	0
December 11, 2025	51.33	51.33	51.33	51.33	51.33	0
December 10, 2025	51.01	51.21	51.21	51.21	51.01	1,400
December 09, 2025	51.38	51.4	51.4	51.4	51.38	315
December 08, 2025	51.6	51.6	51.6	51.6	51.6	636
December 05, 2025	51.66	51.66	51.66	51.66	51.66	64
December 04, 2025	51.17	51.17	51.17	51.17	51.17	0
December 03, 2025	50.98	50.98	50.98	50.98	50.98	0
December 02, 2025	50.92	50.92	50.92	50.92	50.92	0
December 01, 2025	51.19	51.19	51.19	51.19	51.19	0
November 28, 2025	51.07	51.07	51.07	51.07	51.07	0
November 27, 2025	50.81	50.81	50.81	50.81	50.81	124
November 26, 2025	50.81	50.81	50.81	50.81	50.81	124
November 25, 2025	50.25	50.25	50.25	50.25	50.25	1,309
November 24, 2025	49.85	49.85	49.85	49.85	49.85	1,309
November 21, 2025	49.38	49.38	49.38	49.38	49.38	146
November 20, 2025	49.44	49.44	49.44	49.44	49.44	15
November 19, 2025	49.13	49.13	49.13	49.13	49.13	130
November 18, 2025	48.98	48.98	48.98	48.98	48.98	130
November 17, 2025	49.48	49.48	49.48	49.48	49.48	130
November 14, 2025	48.65	48.65	48.65	48.65	48.65	0
November 13, 2025	50.84	50.84	50.84	50.84	50.84	0
November 12, 2025	50.83	50.86	50.86	50.86	50.83	806
November 11, 2025	50.6	50.6	50.6	50.6	50.6	3,031
November 10, 2025	49.93	49.93	49.93	49.93	49.93	3,031
November 07, 2025	49.69	49.69	49.69	49.69	49.69	3,031
November 06, 2025	51.81	51.81	51.81	51.81	51.81	2,600
November 05, 2025	51.95	51.95	51.95	51.95	51.95	2,600
November 04, 2025	51.94	51.94	51.94	51.94	51.94	0
November 03, 2025	52.81	52.81	52.81	52.81	52.81	0
October 31, 2025	52.48	52.48	52.48	52.48	52.48	62
October 30, 2025	52.95	52.95	52.95	52.95	52.95	0
October 29, 2025	52.28	52.28	52.28	52.28	52.28	0
October 28, 2025	51.99	51.99	51.99	51.99	51.99	0
October 27, 2025	51.94	51.94	51.94	51.94	51.94	300
October 24, 2025	51.53	51.53	51.53	51.53	51.53	0
October 23, 2025	50.69	50.69	50.69	50.69	50.69	0
October 22, 2025	50.53	50.28	50.28	50.53	50.28	400
October 21, 2025	50.88	50.74	50.76	50.88	50.74	2,436
October 20, 2025	52.08	52.08	52.08	52.08	52.08	100
October 17, 2025	52.24	52.24	52.24	52.24	52.24	0
October 16, 2025	52.27	52.27	52.27	52.27	52.27	2,100

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