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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	49.16	49.16	49.16	49.16	49.16	0
September 25, 2025	48.99	48.99	48.99	48.99	48.99	0
September 24, 2025	49.22	49.22	49.22	49.22	49.22	0
September 23, 2025	50	50	50	50	50	0
September 22, 2025	49.77	49.77	49.77	49.77	49.77	102
September 19, 2025	49.21	49.21	49.21	49.21	49.21	100
September 18, 2025	48.66	48.66	48.66	48.66	48.66	0
September 17, 2025	48.51	48.51	48.51	48.51	48.51	0
September 16, 2025	48.71	48.49	48.49	48.71	48.49	243
September 15, 2025	48.97	48.97	48.97	48.97	48.97	100
September 12, 2025	48.98	48.98	48.98	48.98	48.98	0
September 11, 2025	48.94	48.94	48.94	48.94	48.94	600
September 10, 2025	48.47	48.47	48.43	48.47	48.47	103
September 09, 2025	48.21	48.21	48.21	48.21	48.21	0
September 08, 2025	48.83	48.83	48.83	48.83	48.83	0
September 05, 2025	48.66	48.48	48.48	48.66	48.48	200
September 04, 2025	48.5	48.5	48.5	48.5	48.5	100
September 03, 2025	47.79	47.79	47.79	47.79	47.79	0
September 02, 2025	47.79	47.79	47.79	47.79	47.79	211
August 29, 2025	47.68	47.9	47.9	47.9	47.68	400
August 28, 2025	47.69	47.73	47.73	47.73	47.69	200
August 27, 2025	47.97	47.97	47.97	47.97	47.97	0
August 26, 2025	48.06	48.06	48.06	48.06	48.06	200
August 25, 2025	47.86	47.93	47.93	47.93	47.86	728
August 22, 2025	48.4	48.13	48.13	48.42	48.13	704
August 21, 2025	47.82	47.82	47.82	47.82	47.82	0
August 20, 2025	47.87	47.9	47.9	47.9	47.87	200
August 19, 2025	48.41	48.24	48.24	48.41	48.24	344
August 18, 2025	48.19	48.27	48.27	48.27	48.19	700
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

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