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

57.22

+0.07(+0.12%)

Updated at April 02 03:45PM

Currency In CAD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	57.22	57.22	57.22	57.22	57.22	100
April 01, 2026	57.15	57.15	57.15	57.15	57.15	300
March 31, 2026	57.25	57.25	57.25	57.25	57.25	300
March 27, 2026	56.7	56.7	56.7	56.7	56.7	358
March 26, 2026	56.58	56.58	56.58	56.58	56.58	358
March 23, 2026	55.11	55.11	55.11	55.11	55.11	101
March 20, 2026	55.01	54.22	54.22	55.01	54.22	3,668
March 19, 2026	55.32	55.32	55.32	55.32	55.32	133
March 18, 2026	56.79	56.79	56.79	56.79	56.79	0
March 17, 2026	56.79	56.79	56.79	56.79	56.79	32
March 16, 2026	56.3	56.3	56.3	56.3	56.3	133
March 13, 2026	56.73	56.73	56.73	56.73	56.73	0
March 12, 2026	56.73	56.73	56.73	56.73	56.73	86
March 11, 2026	57.23	57.23	57.23	57.23	57.23	114
March 10, 2026	56.86	56.86	56.86	56.86	56.86	0
March 09, 2026	54.64	55.2	55.2	55.2	54.64	753
March 04, 2026	57.59	57.46	57.46	57.65	57.46	933
March 03, 2026	57.23	57.23	57.23	57.23	57.23	100
March 02, 2026	58.8	58.8	58.8	58.8	58.8	7,000
February 27, 2026	58.72	58.36	58.36	58.72	58.36	210
February 26, 2026	58.12	58.12	58.12	58.12	58.12	2,122
February 25, 2026	57.96	57.96	57.96	57.96	57.96	844
February 24, 2026	56.83	56.83	56.83	56.83	56.83	0
February 23, 2026	57.05	57.05	57.05	57.05	57.05	0
February 20, 2026	57.05	57.05	0	57.05	57.05	100
February 19, 2026	56.48	56.52	0	56.59	56.48	2,000
February 18, 2026	55.95	55.87	0	55.95	55.87	1,200
February 17, 2026	55.58	55.32	0	55.58	55.32	525
February 13, 2026	54.79	54.79	0	54.79	54.79	1,400
February 12, 2026	55.78	55.78	0	55.78	55.78	0
February 11, 2026	55.54	55.54	0	55.54	55.54	626
February 10, 2026	55.51	55.5	0	55.51	55.5	626
February 09, 2026	55.39	55.39	0	55.39	55.39	200
February 06, 2026	54.88	54.88	0	54.88	54.88	419
February 05, 2026	54.16	54.16	0	54.16	54.16	1,500
February 04, 2026	54.29	54.29	0	54.29	54.29	124
February 03, 2026	54.32	54.32	0	54.32	54.32	2,626
February 02, 2026	53.45	53.45	0	53.45	53.45	2,626
January 30, 2026	54.02	53.5	0	54.02	53.5	2,626
January 29, 2026	55.47	55.47	0	55.47	55.47	521
January 28, 2026	55.34	55.32	0	55.34	55.3	521
January 27, 2026	55.14	55.14	0	55.14	55.14	221
January 26, 2026	55.15	55.2	0	55.2	55.15	221
January 23, 2026	55.37	55.53	0	55.53	55.37	3,433
January 22, 2026	55.67	55.67	0	55.67	55.67	1,001
January 21, 2026	55.67	55.71	0	55.71	55.67	400
January 20, 2026	55.04	55.26	0	55.26	55.04	5,000
January 19, 2026	55.28	55.28	0	55.28	55.28	900
January 16, 2026	55.4	55.4	0	55.4	55.4	900
January 15, 2026	55.33	55.4	0	55.4	55.33	900
January 14, 2026	54.72	54.72	0	54.72	54.72	0
January 13, 2026	54.78	54.78	0	54.78	54.78	203
January 12, 2026	53.1	54.54	0	54.55	53.1	8,239
January 09, 2026	53.1	53.1	0	53.1	53.1	489
January 08, 2026	52.99	53.1	0	53.1	52.99	500
January 07, 2026	52.99	52.99	0	52.99	52.99	59
January 06, 2026	52.75	52.75	0	52.75	52.75	111
January 05, 2026	52.06	52.06	0	52.06	52.06	0
January 02, 2026	51.94	51.94	0	51.94	51.94	111
December 31, 2025	51.93	51.93	0	51.93	51.93	13