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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	61.92	59.84	59.84	62.12	59.75	2,300
November 19, 2025	60.54	60.48	60.48	60.54	60.35	1,529
November 18, 2025	60.05	60.25	60.25	60.35	60.05	800
November 17, 2025	61.5	60.56	60.56	61.5	60.56	429
November 14, 2025	61.29	61.08	61.08	61.29	61.08	200
November 13, 2025	62.55	61.3	61.3	62.55	61.01	2,700
November 12, 2025	63.33	63.25	63.25	63.33	63.17	3,700
November 11, 2025	62.87	62.83	62.83	62.87	62.83	700
November 10, 2025	62.67	62.91	62.91	62.93	62.55	2,244
November 07, 2025	61.32	61.41	61.41	61.41	60.51	2,922
November 06, 2025	62.8	62.03	62.03	62.8	61.75	5,500
November 05, 2025	62	63.03	63.03	63.23	62	5,118
November 04, 2025	62.5	62.14	62.14	62.77	61.98	900
November 03, 2025	63.85	63.71	63.71	63.85	63.71	1,700
October 31, 2025	64.11	63.8	63.8	64.11	63.34	740
October 30, 2025	64.01	63.69	63.69	64.01	63.63	6,300
October 29, 2025	63.67	63.3	63.3	63.83	63.3	1,000
October 28, 2025	63.25	63.27	63.27	63.33	63.25	1,300
October 27, 2025	62.48	62.82	62.82	62.88	62.48	2,700
October 24, 2025	62.75	62.35	62.35	62.75	62.33	1,609
October 23, 2025	61.61	61.61	61.61	61.61	61.52	1,606
October 22, 2025	60.81	60.11	60.11	60.81	60.11	2,400
October 21, 2025	62.16	61.82	61.82	62.16	61.82	800
October 20, 2025	62.93	62.98	62.98	63.02	62.93	844
October 17, 2025	61.44	61.6	61.6	61.75	61.43	10,241
October 16, 2025	63.7	62.99	62.99	63.7	62.99	800
October 15, 2025	62.79	62.79	62.79	62.79	62.79	308
October 14, 2025	61.09	61.67	61.67	62.27	61.09	3,328
October 10, 2025	62.22	60.39	60.39	62.35	60.39	2,713
October 09, 2025	62.47	62.49	62.49	62.49	62.47	300
October 08, 2025	62.15	62.29	62.29	62.29	62.15	228
October 07, 2025	61.75	61.85	61.85	61.86	61.75	1,100
October 06, 2025	61.77	61.77	61.77	61.77	61.77	0
October 03, 2025	61.89	61.77	61.77	61.89	61.77	211
October 02, 2025	60.87	61.44	61.44	61.44	60.87	1,100
October 01, 2025	60.71	61.35	61.35	61.38	60.71	433
September 30, 2025	61.16	61.16	61.16	61.16	61.16	0
September 29, 2025	61.17	61.12	61.12	61.17	61.09	510
September 26, 2025	61.28	61.26	61.26	61.35	61.26	1,000
September 25, 2025	61.29	61.33	61.33	61.33	61.13	8,100
September 24, 2025	61.95	61.95	61.95	61.95	61.95	0
September 23, 2025	62.18	61.9	61.9	62.18	61.9	700
September 22, 2025	62.05	62.23	62.23	62.23	62.05	2,100
September 19, 2025	61.5	61.86	61.86	61.86	61.5	1,200
September 18, 2025	61.32	61.29	61.29	61.32	61.28	2,216
September 17, 2025	60.99	61.04	61.04	61.04	60.84	1,101
September 16, 2025	61.13	61.13	61.13	61.13	61.13	429
September 15, 2025	61.74	61.71	61.71	61.74	61.67	1,301
September 12, 2025	62	61.69	61.69	62	61.65	5,321
September 11, 2025	62.22	62.14	62.14	62.24	62.12	1,700
September 10, 2025	61.98	62.04	62.04	62.04	61.94	335

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