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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	51.2	51.2	51.2	51.2	51.2	0
October 14, 2025	49.89	49.89	49.89	49.89	49.89	0
October 10, 2025	50.83	50.83	50.83	50.83	50.83	3,300
October 09, 2025	51.24	51.24	51.24	51.24	51.24	0
October 08, 2025	50.37	50.37	50.37	50.37	50.37	80
October 07, 2025	50.39	50.39	50.39	50.39	50.39	120
October 06, 2025	50.78	50.78	50.78	50.78	50.78	0
October 03, 2025	50.41	50.41	50.41	50.41	50.41	0
October 02, 2025	49.97	50.17	50.17	50.17	49.97	300
October 01, 2025	49.57	49.57	49.57	49.57	49.57	0
September 30, 2025	49.61	49.61	49.61	49.61	49.61	0
September 29, 2025	49.24	49.24	49.24	49.24	49.24	0
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

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