S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Canada
TSX
BMO SIA Focused Canadian Equity Fund (ZFC)
BMO SIA Focused Canadian Equity Fund (ZFC) Historical

ZFC BMO SIA Focused Canadian Equity Fund

42.48

-0.31 (-0.72%)

Jun 07 2024 - Closed

Delayed by 15 minutes

ZFC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	42.79	0.00	0.00%	42.79	42.79	42.79	0
Jun 06 2024	42.79	0.24	0.56%	42.79	42.79	42.79	93
Jun 05 2024	42.55	0.54	1.29%	42.49	42.65	42.49	801
Jun 04 2024	42.01	-0.36	-0.85%	42.01	42.01	42.01	0
Jun 03 2024	42.37	-0.57	-1.33%	42.37	42.37	42.37	0
May 31 2024	42.94	0.34	0.80%	42.70	42.94	42.51	2,013
May 30 2024	42.60	0.14	0.33%	42.60	42.60	42.60	0
May 29 2024	42.46	-0.57	-1.32%	42.63	42.63	42.44	500
May 28 2024	43.03	0.19	0.44%	43.03	43.03	43.03	0
May 27 2024	42.84	0.01	0.02%	42.84	42.84	42.84	1
May 24 2024	42.83	0.58	1.37%	42.83	42.83	42.83	0
May 23 2024	42.25	-0.16	-0.38%	42.25	42.25	42.25	0
May 22 2024	42.41	-0.49	-1.14%	42.67	42.67	42.39	750
May 21 2024	42.90	0.12	0.28%	42.90	42.90	42.90	0
May 17 2024	42.78	0.30	0.71%	42.66	42.78	42.66	400
May 16 2024	42.48	-0.34	-0.79%	42.53	42.58	42.48	2,200
May 15 2024	42.82	-0.10	-0.23%	42.82	42.82	42.82	0
May 14 2024	42.92	0.01	0.02%	42.93	42.93	42.92	700
May 13 2024	42.91	0.01	0.02%	42.86	42.91	42.86	300
May 10 2024	42.90	-0.28	-0.65%	43.19	43.19	42.90	100
May 09 2024	43.18	0.03	0.07%	43.48	43.48	43.18	4,200
May 08 2024	43.15	0.37	0.86%	42.71	43.15	42.71	2,179
May 07 2024	42.78	-0.01	-0.02%	42.79	42.79	42.78	400
May 06 2024	42.79	0.68	1.61%	42.79	42.79	42.79	0
May 03 2024	42.11	0.24	0.57%	42.00	42.11	42.00	100
May 02 2024	41.87	0.42	1.01%	41.97	41.97	41.84	200
May 01 2024	41.45	0.03	0.07%	41.45	41.45	41.45	0
Apr 30 2024	41.42	-0.85	-2.01%	41.76	41.76	41.42	3,100
Apr 29 2024	42.27	-0.06	-0.14%	42.39	42.39	42.27	1,900
Apr 26 2024	42.33	0.00	0.00%	42.33	42.33	42.33	0
Apr 25 2024	42.33	0.32	0.76%	42.12	42.33	42.12	177
Apr 24 2024	42.01	-0.20	-0.47%	42.12	42.12	42.01	104
Apr 23 2024	42.21	0.32	0.76%	42.21	42.21	42.21	0
Apr 22 2024	41.89	0.18	0.43%	41.76	41.89	41.76	1,600
Apr 19 2024	41.71	-0.10	-0.24%	41.71	41.71	41.71	0
Apr 18 2024	41.81	-0.25	-0.59%	41.81	41.81	41.81	0
Apr 17 2024	42.06	-0.04	-0.10%	42.08	42.08	42.06	600
Apr 16 2024	42.10	0.19	0.45%	42.16	42.16	42.10	100
Apr 15 2024	41.91	-0.38	-0.90%	42.30	42.38	41.91	500
Apr 12 2024	42.29	-0.40	-0.94%	42.58	42.58	42.23	1,400
Apr 11 2024	42.69	-0.23	-0.54%	42.69	42.69	42.69	0
Apr 10 2024	42.92	0.17	0.40%	42.86	42.92	42.86	222
Apr 09 2024	42.75	-0.01	-0.02%	42.66	42.75	42.66	400
Apr 08 2024	42.76	0.08	0.19%	42.76	42.76	42.76	0
Apr 05 2024	42.68	0.56	1.33%	42.69	42.69	42.68	200
Apr 04 2024	42.12	0.33	0.79%	42.04	42.12	42.04	100
Apr 03 2024	41.79	-0.29	-0.69%	41.89	41.89	41.79	300
Apr 02 2024	42.08	-0.28	-0.66%	42.13	42.13	42.08	1,800
Apr 01 2024	42.36	-0.27	-0.63%	42.51	42.51	42.36	200
Mar 28 2024	42.63	-0.06	-0.14%	42.63	42.63	42.63	0
Mar 27 2024	42.69	0.10	0.23%	42.51	42.69	42.51	1,735
Mar 26 2024	42.59	-0.12	-0.28%	42.59	42.59	42.59	9
Mar 25 2024	42.71	-0.22	-0.51%	42.71	42.71	42.71	30
Mar 22 2024	42.93	-0.20	-0.46%	42.84	42.93	42.84	200
Mar 21 2024	43.13	0.09	0.21%	43.13	43.13	43.13	0
Mar 20 2024	43.04	-0.01	-0.02%	43.04	43.04	43.04	28
Mar 19 2024	43.05	0.32	0.75%	43.05	43.05	43.05	0
Mar 18 2024	42.73	0.04	0.09%	42.79	42.79	42.73	10,001
Mar 15 2024	42.69	0.09	0.21%	42.68	42.69	42.68	300
Mar 14 2024	42.60	0.03	0.07%	42.66	42.66	42.48	750
Mar 13 2024	42.57	-0.09	-0.21%	42.57	42.57	42.57	0
Mar 12 2024	42.66	0.09	0.21%	42.66	42.66	42.66	95
Mar 11 2024	42.57	-0.01	-0.02%	42.57	42.57	42.57	79

BMO SIA Focused Canadian...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions