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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	60	59.84	59.84	60	59.67	502
September 04, 2025	58.98	59.28	59.28	59.28	58.98	246
September 03, 2025	58.45	58.29	58.29	58.45	58.19	2,300
September 02, 2025	57.77	57.81	57.81	57.81	57.77	600
August 29, 2025	58.44	58.27	58.27	58.44	58.14	928
August 28, 2025	58.47	58.55	58.55	58.6	58.47	520
August 27, 2025	58.39	58.13	58.13	58.39	58.13	200
August 26, 2025	58.36	58.58	58.58	58.58	58.36	600
August 25, 2025	58.35	58.35	58.35	58.35	58.35	0
August 22, 2025	58.38	58.38	58.38	58.38	58.38	200
August 21, 2025	58.21	58.23	58.23	58.28	58.12	1,829
August 20, 2025	58.01	58.01	58.01	58.01	58.01	105
August 19, 2025	58.21	57.9	57.9	58.21	57.9	1,040
August 18, 2025	58.34	58.32	58.47	58.34	58.2	986
August 15, 2025	58.36	58.36	58.36	58.36	58.36	0
August 14, 2025	58.56	58.39	58.39	58.63	58.38	4,420
August 13, 2025	58.28	58.09	58.09	58.28	58.09	245
August 12, 2025	58.9	58.9	58.9	58.9	58.9	101
August 11, 2025	58.18	58.1	58.1	58.21	58.06	1,311
August 08, 2025	57.53	57.53	57.53	57.53	57.53	0
August 07, 2025	57.73	57.53	57.53	57.73	57.3	3,747
August 06, 2025	57.38	57.53	57.53	57.53	57.38	945
August 05, 2025	56.59	57.14	57.14	57.14	56.59	226
August 01, 2025	55.75	55.71	55.71	55.75	55.71	1,305
July 31, 2025	56.89	56.52	56.52	56.89	56.52	1,002
July 30, 2025	56.85	56.68	56.68	56.85	56.51	300
July 29, 2025	56.46	56.64	56.64	56.74	56.46	1,640
July 28, 2025	56.2	56.35	56.35	56.35	56.2	1,600
July 25, 2025	55.84	56.44	56.44	56.44	55.84	1,100
July 24, 2025	56.15	55.97	55.97	56.15	55.89	2,100
July 23, 2025	56.15	56.15	56.15	56.15	56.15	1,300
July 22, 2025	56.27	55.98	55.98	56.27	55.97	700
July 21, 2025	56.78	56.68	56.68	56.82	56.68	1,417
July 18, 2025	57	56.71	56.71	57	56.65	3,900
July 17, 2025	56.69	56.85	56.85	56.85	56.69	1,800
July 16, 2025	56.55	56.56	56.56	56.56	56.34	4,137
July 15, 2025	56.53	56.46	56.46	56.54	56.35	6,338
July 14, 2025	55.92	55.92	55.92	55.92	55.92	11
July 11, 2025	55.67	55.92	55.92	55.98	55.67	1,816
July 10, 2025	56.17	56.03	56.03	56.17	56.03	7,500
July 09, 2025	56.2	56.21	56.21	56.21	56.2	300
July 08, 2025	56.04	55.83	55.83	56.04	55.83	3,409
July 07, 2025	55.92	56.55	56.55	56.55	55.92	1,900
July 04, 2025	56.01	56.01	56.01	56.01	56.01	0
July 03, 2025	55.99	55.96	55.96	56.18	55.96	3,601
July 02, 2025	55.66	55.6	55.6	55.66	55.56	4,800
June 30, 2025	56.59	56.72	56.72	56.72	56.59	1,200
June 27, 2025	56.21	56.31	56.31	56.34	56.11	1,800
June 26, 2025	55.95	56.06	56.06	56.08	55.93	5,700
June 25, 2025	56.3	56.3	56.3	56.3	56.3	1,300
June 24, 2025	55.82	56.26	56.26	56.26	55.82	30,910
June 23, 2025	55.58	55.67	55.67	55.67	55.58	20,700
June 20, 2025	55.04	55.06	55.06	55.06	55.04	300
June 19, 2025	55.04	55.04	55.04	55.04	55.04	0
June 18, 2025	55.07	55.04	55.04	55.07	55.04	228
June 17, 2025	54.47	54.63	54.63	54.67	54.47	500
June 16, 2025	54.9	54.64	54.64	54.9	54.64	1,408
June 13, 2025	54.76	54.42	54.42	54.76	54.42	1,100
June 12, 2025	54.77	54.77	54.77	54.77	54.77	300
June 11, 2025	54.82	54.84	54.84	54.91	54.67	1,900

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