Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Canada
TSX
BMO SIA Focused North American Equity Fund (ZFN)
BMO SIA Focused North American Equity Fund (ZFN) Historical

ZFN BMO SIA Focused North American Equity Fund

56.84

0.00 (0.00%)

Dec 29 2024 - Closed

Delayed by 15 minutes

ZFN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 27 2024	56.84	-0.61	-1.06%	57.45	57.45	56.74	1,550
Dec 24 2024	57.45	0.79	1.39%	57.01	57.45	57.01	4,674
Dec 23 2024	56.66	0.20	0.35%	56.34	56.66	56.28	4,200
Dec 20 2024	56.46	0.32	0.57%	56.05	56.74	56.05	722
Dec 19 2024	56.14	-0.15	-0.27%	56.44	56.44	56.14	5,435
Dec 18 2024	56.29	-1.59	-2.75%	57.47	57.62	56.29	3,898
Dec 17 2024	57.88	0.05	0.09%	58.02	58.02	57.84	2,672
Dec 16 2024	57.83	0.24	0.42%	57.70	57.90	57.70	4,300
Dec 13 2024	57.59	-0.05	-0.09%	57.50	57.59	57.45	995
Dec 12 2024	57.64	-0.33	-0.57%	57.77	57.84	57.61	2,351
Dec 11 2024	57.97	0.65	1.13%	57.95	57.97	57.94	1,200
Dec 10 2024	57.32	-0.15	-0.26%	57.45	57.53	57.32	2,492
Dec 09 2024	57.47	-0.20	-0.35%	57.36	57.60	57.36	2,966
Dec 06 2024	57.67	0.76	1.34%	57.52	57.71	57.52	1,255
Dec 05 2024	56.91	0.03	0.05%	57.04	57.13	56.91	1,891
Dec 04 2024	56.88	-0.08	-0.14%	56.96	56.96	56.84	1,500
Dec 03 2024	56.96	0.23	0.41%	57.00	57.02	56.90	3,500
Dec 02 2024	56.73	0.08	0.14%	56.77	56.84	56.73	2,001
Nov 29 2024	56.65	0.30	0.53%	56.52	56.65	56.50	727
Nov 28 2024	56.35	0.20	0.36%	56.38	56.38	56.35	301
Nov 27 2024	56.15	-0.48	-0.85%	56.79	56.79	56.15	1,467
Nov 26 2024	56.63	0.84	1.51%	56.37	56.63	56.37	1,459
Nov 25 2024	55.79	-0.37	-0.66%	55.76	55.80	55.76	1,029
Nov 22 2024	56.16	0.23	0.41%	56.20	56.23	56.15	1,810
Nov 21 2024	55.93	0.66	1.19%	55.66	55.96	55.66	1,278
Nov 20 2024	55.27	0.08	0.14%	55.54	55.54	54.97	2,223
Nov 19 2024	55.19	0.07	0.13%	54.84	55.26	54.84	4,000
Nov 18 2024	55.12	0.18	0.33%	55.06	55.12	55.06	3,100
Nov 15 2024	54.94	-0.18	-0.33%	54.86	54.94	54.86	3,327
Nov 14 2024	55.12	-0.11	-0.20%	55.14	55.14	55.08	3,500
Nov 13 2024	55.23	0.18	0.33%	55.42	55.42	55.23	8,643
Nov 12 2024	55.05	-0.05	-0.09%	54.87	55.05	54.86	2,650
Nov 11 2024	55.10	-0.37	-0.67%	55.23	55.23	55.10	1,151
Nov 08 2024	55.47	0.44	0.80%	55.36	55.55	55.36	5,857
Nov 07 2024	55.03	0.24	0.44%	54.82	55.03	54.81	2,005
Nov 06 2024	54.79	1.53	2.87%	54.53	54.80	54.53	62,301
Nov 05 2024	53.26	0.45	0.85%	53.18	53.30	53.18	4,210
Nov 04 2024	52.81	-0.19	-0.36%	52.64	52.84	52.64	1,486
Nov 01 2024	53.00	0.19	0.36%	53.13	53.13	53.00	57,100
Oct 31 2024	52.81	-0.54	-1.01%	52.81	52.87	52.79	1,255
Oct 30 2024	53.35	-0.24	-0.45%	53.59	53.59	53.35	800
Oct 29 2024	53.59	0.23	0.43%	53.42	53.59	53.42	1,500
Oct 28 2024	53.36	0.36	0.68%	53.41	53.41	53.36	1,000
Oct 25 2024	53.00	-0.38	-0.71%	52.92	53.01	52.92	4,200
Oct 24 2024	53.38	0.18	0.34%	53.23	53.38	53.05	3,700
Oct 23 2024	53.20	-0.13	-0.24%	53.00	53.20	52.99	47,654
Oct 22 2024	53.33	-0.32	-0.60%	53.28	53.33	53.28	800
Oct 21 2024	53.65	-0.28	-0.52%	53.95	53.95	53.63	4,435
Oct 18 2024	53.93	0.73	1.37%	53.60	53.93	53.60	4,845
Oct 17 2024	53.20	0.17	0.32%	53.19	53.32	53.18	35,469
Oct 16 2024	53.03	-0.04	-0.08%	53.03	53.15	53.03	7,500
Oct 15 2024	53.07	0.32	0.61%	53.20	53.20	53.07	1,250
Oct 11 2024	52.75	0.69	1.33%	52.70	52.75	52.70	1,301
Oct 10 2024	52.06	0.58	1.13%	52.07	52.09	52.06	3,297
Oct 09 2024	51.48	0.00	0.00%	51.48	51.48	51.48	0
Oct 08 2024	51.48	0.55	1.08%	51.40	51.48	51.33	5,575
Oct 07 2024	50.93	-0.20	-0.39%	50.82	50.93	50.82	700
Oct 04 2024	51.13	0.42	0.83%	51.05	51.13	51.01	1,987
Oct 03 2024	50.71	-0.32	-0.63%	50.96	50.96	50.71	250
Oct 02 2024	51.03	0.11	0.22%	51.09	51.09	51.03	2,892
Oct 01 2024	50.92	-0.39	-0.76%	50.86	50.92	50.86	210

BMO SIA Focused North Am...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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