BMO SIA Focused North American Equity Fund - ZFN.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	62.51	62.82	62.82	62.92	62.51	6,893
February 19, 2026	62.72	62.81	62.81	62.81	62.64	1,500
February 18, 2026	62.63	62.97	62.97	63.19	62.63	5,000
February 17, 2026	62.08	62.39	62.39	62.51	62.08	3,400
February 13, 2026	62.23	62.36	62.36	62.64	62.23	4,772
February 12, 2026	62.86	62.26	62.26	62.86	62.26	1,036
February 11, 2026	64	63.15	63.15	64	63.09	1,421
February 10, 2026	63.57	63.19	63.19	63.57	62.87	2,500
February 09, 2026	63.48	63.8	63.8	63.88	63.48	4,147
February 06, 2026	63.34	63.63	63.63	63.63	63.33	3,931
February 05, 2026	62.51	61.93	61.93	62.51	61.93	800
February 04, 2026	64.49	63.13	63.13	64.49	62.77	2,213
February 03, 2026	65.17	64.48	64.48	65.17	63.74	3,100
February 02, 2026	64.19	64.28	64.28	64.44	64.19	1,443
January 30, 2026	63.45	63.18	63.18	63.67	63.08	9,000
January 29, 2026	64.15	64.19	64.19	64.19	64.11	1,300
January 28, 2026	64.43	64.48	64.48	64.51	64.41	1,000
January 27, 2026	64.56	64.66	64.66	64.66	64.46	531
January 26, 2026	64.83	64.71	64.71	64.83	64.55	6,400
January 23, 2026	64.68	64.33	64.33	64.68	64.1	4,100
January 22, 2026	65.64	65.6	65.6	66.09	65.6	7,000
January 21, 2026	65.89	65.95	65.95	66.25	65.89	1,909
January 20, 2026	65.85	65.41	65.41	66.09	65.25	4,019
January 16, 2026	67.18	66.83	66.83	67.18	66.83	2,000
January 15, 2026	67.33	67.01	67.01	67.33	67	3,200
January 14, 2026	66.92	66.5	66.5	66.92	66.08	3,200
January 13, 2026	66.83	66.63	66.63	66.83	66.62	2,201
January 12, 2026	65.59	66.67	66.67	66.68	65.59	4,206
January 09, 2026	65.47	65.9	65.9	65.96	65.47	2,918
January 08, 2026	65.11	65.14	65.14	65.24	65.01	1,400
January 07, 2026	64.8	64.99	64.99	65.32	64.8	5,830
January 06, 2026	65.21	65.46	65.46	65.5	65.03	2,536
January 05, 2026	63.61	64.96	64.96	65	63.61	4,700
January 02, 2026	62.51	63.02	63.02	63.02	62.51	1,300
December 31, 2025	62.53	62.3	62.3	62.53	62.3	1,900
December 30, 2025	62.66	62.67	62.67	62.7	62.65	26,430
December 29, 2025	62.91	63.02	62.71	63.15	62.91	3,913
December 23, 2025	63.9	63.83	63.83	63.95	63.83	1,800
December 22, 2025	63.62	63.79	63.79	63.8	63.62	1,500
December 19, 2025	62.75	63.24	63.24	63.29	62.75	1,600
December 18, 2025	62.35	62.38	62.38	62.52	62.34	6,701
December 17, 2025	63.22	61.88	61.88	63.22	61.8	2,630
December 16, 2025	62.89	62.78	62.78	62.89	62.53	1,824
December 15, 2025	63.73	63.31	63.31	63.73	63.31	1,100
December 12, 2025	64.1	63.59	63.59	64.1	63.42	4,332
December 11, 2025	63.34	64.19	64.19	64.19	63.34	1,116
December 10, 2025	63.42	63.98	63.98	63.98	63.28	4,600
December 09, 2025	62.69	62.69	62.69	62.69	62.69	0
December 08, 2025	62.93	62.63	62.63	62.93	62.61	9,626
December 05, 2025	63.5	63.1	63.1	63.5	63.06	3,400
December 04, 2025	63.39	63.39	63.39	63.39	63.39	500
December 03, 2025	62.63	63.31	63.31	63.32	62.63	2,100
December 02, 2025	62.74	62.92	62.92	62.92	62.5	12,400
December 01, 2025	63.08	62.72	62.72	63.08	62.68	519
November 28, 2025	63.14	63.47	63.47	63.47	62.89	2,400
November 27, 2025	62.81	62.81	62.81	62.81	62.81	0
November 26, 2025	62.57	62.81	62.81	62.94	62.5	31,700
November 25, 2025	61.66	62.14	62.14	62.14	61.6	5,800
November 24, 2025	61.62	61.61	61.61	61.71	61.51	29,700
November 21, 2025	59.03	59.94	59.94	60.02	59.03	7,100

BMO SIA Focused North American Equity Fund (ZFN.TO) TSX