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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	57.05	57.05	57.05	57.05	57.05	100
February 19, 2026	56.48	56.52	56.52	56.59	56.48	2,000
February 18, 2026	55.95	55.87	55.87	55.95	55.87	1,200
February 17, 2026	55.58	55.32	55.32	55.58	55.32	525
February 13, 2026	54.79	54.79	54.79	54.79	54.79	1,400
February 12, 2026	55.78	55.78	55.78	55.78	55.78	0
February 11, 2026	55.54	55.54	55.54	55.54	55.54	626
February 10, 2026	55.51	55.5	55.5	55.51	55.5	626
February 09, 2026	55.39	55.39	55.39	55.39	55.39	200
February 06, 2026	54.88	54.88	54.88	54.88	54.88	419
February 05, 2026	54.16	54.16	54.16	54.16	54.16	1,500
February 04, 2026	54.29	54.29	54.29	54.29	54.29	124
February 03, 2026	54.98	54.98	54.98	54.98	54.98	2,626
February 02, 2026	53.45	53.45	53.45	53.45	53.45	2,626
January 30, 2026	54.02	53.5	53.5	54.02	53.5	2,626
January 29, 2026	55.47	55.47	55.47	55.47	55.47	521
January 28, 2026	55.34	55.32	55.32	55.34	55.3	521
January 27, 2026	55.14	55.14	55.14	55.14	55.14	221
January 26, 2026	55.15	55.2	55.2	55.2	55.15	221
January 23, 2026	55.37	55.53	55.53	55.53	55.37	3,433
January 22, 2026	55.67	55.67	55.67	55.67	55.67	1,001
January 21, 2026	55.67	55.71	55.71	55.71	55.67	400
January 20, 2026	55.04	55.26	55.26	55.26	55.04	5,000
January 19, 2026	55.28	55.28	55.28	55.28	55.28	900
January 16, 2026	55.4	55.4	55.4	55.4	55.4	900
January 15, 2026	55.33	55.4	55.4	55.4	55.33	900
January 14, 2026	54.72	54.72	54.72	54.72	54.72	0
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

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