BMO SIA Focused Canadian Equity Fund ETF Series (ZFC.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

42.66

+0.18

(+0.42%)

At close: 01:11PM EDT

Time Period:

May 19, 2023 - May 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2024	42.66	42.66	42.66	42.66	42.66	400
May 16, 2024	42.53	42.58	42.51	42.58	42.58	2,200
May 15, 2024	42.82	42.82	42.82	42.82	42.82	-
May 14, 2024	42.93	42.93	42.93	42.93	42.93	700
May 13, 2024	42.86	42.86	42.86	42.86	42.86	300
May 10, 2024	43.19	43.19	42.90	42.90	42.90	100
May 09, 2024	43.48	43.48	43.23	43.23	43.23	4,200
May 08, 2024	42.71	42.88	42.71	42.88	42.88	2,200
May 07, 2024	42.79	42.79	42.79	42.79	42.79	400
May 06, 2024	42.11	42.11	42.11	42.11	42.11	-
May 03, 2024	42.00	42.00	42.00	42.00	42.00	100
May 02, 2024	41.97	41.97	41.84	41.84	41.84	200
May 01, 2024	41.42	41.42	41.42	41.42	41.42	-
Apr 30, 2024	41.76	41.76	41.42	41.42	41.42	3,100
Apr 29, 2024	42.39	42.39	42.27	42.27	42.27	1,900
Apr 26, 2024	42.26	42.33	42.26	42.33	42.33	300
Apr 25, 2024	42.12	42.12	42.12	42.12	42.12	200
Apr 24, 2024	42.12	42.12	42.12	42.12	42.12	100
Apr 23, 2024	41.89	41.89	41.89	41.89	41.89	-
Apr 22, 2024	41.76	41.89	41.76	41.89	41.89	1,600
Apr 19, 2024	41.81	41.81	41.81	41.81	41.81	-
Apr 18, 2024	42.06	42.06	42.06	42.06	42.06	-
Apr 17, 2024	42.08	42.08	42.08	42.08	42.08	600
Apr 16, 2024	42.16	42.16	42.16	42.16	42.16	100
Apr 15, 2024	42.30	42.38	42.27	42.27	42.27	500
Apr 12, 2024	42.58	42.58	42.23	42.30	42.30	1,400
Apr 11, 2024	42.69	42.69	42.69	42.69	42.69	-
Apr 10, 2024	42.86	42.87	42.86	42.87	42.87	200
Apr 09, 2024	42.66	42.75	42.66	42.75	42.75	400
Apr 08, 2024	42.68	42.68	42.68	42.68	42.68	-
Apr 05, 2024	42.69	42.69	42.69	42.69	42.69	200
Apr 04, 2024	42.04	42.04	42.04	42.04	42.04	100
Apr 03, 2024	41.89	41.89	41.80	41.80	41.80	300
Apr 02, 2024	42.13	42.13	42.10	42.10	42.10	1,800
Apr 01, 2024	42.51	42.51	42.36	42.36	42.36	200
Mar 28, 2024	42.69	42.69	42.69	42.69	42.69	-
Mar 27, 2024	42.51	42.69	42.51	42.69	42.69	1,700
Mar 26, 2024	42.71	42.71	42.71	42.71	42.71	-
Mar 25, 2024	42.93	42.93	42.93	42.93	42.93	-
Mar 22, 2024	42.84	42.92	42.84	42.92	42.92	200
Mar 21, 2024	43.04	43.04	43.04	43.04	43.04	-
Mar 20, 2024	43.05	43.05	43.05	43.05	43.05	-
Mar 19, 2024	42.73	42.73	42.73	42.73	42.73	-
Mar 18, 2024	42.79	42.79	42.73	42.73	42.73	10,000
Mar 15, 2024	42.68	42.68	42.68	42.68	42.68	300
Mar 14, 2024	42.66	42.66	42.48	42.60	42.60	800
Mar 13, 2024	42.66	42.66	42.66	42.66	42.66	-
Mar 12, 2024	42.57	42.57	42.57	42.57	42.57	-
Mar 11, 2024	42.58	42.58	42.58	42.58	42.58	-
Mar 08, 2024	42.56	42.56	42.56	42.56	42.56	100
Mar 07, 2024	42.85	42.85	42.85	42.85	42.85	3,600
Mar 06, 2024	42.61	42.64	42.61	42.64	42.64	600
Mar 05, 2024	42.56	42.56	42.35	42.35	42.35	300
Mar 04, 2024	42.16	42.49	42.16	42.49	42.49	1,000
Mar 01, 2024	41.79	41.79	41.79	41.79	41.79	-
Feb 29, 2024	41.95	41.95	41.72	41.72	41.72	2,100
Feb 28, 2024	42.04	42.04	42.04	42.04	42.04	200
Feb 27, 2024	42.09	42.09	42.06	42.06	42.06	1,100
Feb 26, 2024	42.00	42.00	42.00	42.00	42.00	100
Feb 23, 2024	41.46	41.73	41.42	41.73	41.73	300
Feb 22, 2024	41.40	41.52	41.40	41.52	41.52	300
Feb 21, 2024	41.10	41.10	41.10	41.10	41.10	100
Feb 20, 2024	41.31	41.36	41.31	41.36	41.36	200
Feb 16, 2024	41.48	41.48	41.46	41.48	41.48	400
Feb 15, 2024	40.99	40.99	40.99	40.99	40.99	-
Feb 14, 2024	40.78	41.03	40.78	40.99	40.99	1,800
Feb 13, 2024	39.98	39.98	39.95	39.95	39.95	200
Feb 12, 2024	40.94	40.94	40.94	40.94	40.94	2,000
Feb 09, 2024	40.97	40.97	40.97	40.97	40.97	100
Feb 08, 2024	41.15	41.15	41.15	41.15	41.15	100
Feb 07, 2024	41.97	41.97	41.97	41.97	41.97	200
Feb 06, 2024	41.78	41.78	41.78	41.78	41.78	3,600
Feb 05, 2024	41.66	41.66	41.66	41.66	41.66	800
Feb 02, 2024	41.80	42.02	41.80	42.02	42.02	900
Feb 01, 2024	41.85	41.85	41.85	41.85	41.85	100
Jan 31, 2024	41.85	41.85	41.85	41.85	41.85	-
Jan 30, 2024	41.65	41.65	41.65	41.65	41.65	-
Jan 29, 2024	41.53	41.53	41.53	41.53	41.53	-
Jan 26, 2024	41.41	41.53	41.41	41.53	41.53	600
Jan 25, 2024	41.31	41.31	41.15	41.15	41.15	300
Jan 24, 2024	41.27	41.27	41.27	41.27	41.27	600
Jan 23, 2024	40.94	40.94	40.94	40.94	40.94	-
Jan 22, 2024	40.78	40.94	40.78	40.94	40.94	1,800
Jan 19, 2024	40.76	40.76	40.76	40.76	40.76	-
Jan 18, 2024	40.36	40.36	40.36	40.36	40.36	-
Jan 17, 2024	40.21	40.21	40.21	40.21	40.21	300
Jan 16, 2024	40.69	40.69	40.69	40.69	40.69	-
Jan 15, 2024	40.44	40.69	40.44	40.69	40.69	100
Jan 12, 2024	40.44	40.44	40.44	40.44	40.44	200
Jan 11, 2024	40.09	40.09	40.09	40.09	40.09	100
Jan 10, 2024	40.05	40.05	40.05	40.05	40.05	200
Jan 09, 2024	39.63	39.63	39.63	39.63	39.63	-
Jan 08, 2024	39.09	39.09	39.09	39.09	39.09	300
Jan 05, 2024	39.12	39.12	39.12	39.12	39.12	100
Jan 04, 2024	39.24	39.30	39.21	39.30	39.30	400
Jan 03, 2024	39.12	39.12	39.12	39.12	39.12	-
Jan 02, 2024	39.17	39.17	39.12	39.12	39.12	1,700
Dec 29, 2023	39.83	39.83	39.83	39.83	39.83	-
Dec 28, 2023	39.73	39.73	39.73	39.73	39.73	-
Dec 27, 2023	39.63	39.63	39.63	39.63	39.63	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.57(+0.74%)

S&P 5005,303.27+6.17(+0.12%)

DOW40,003.59+134.19(+0.34%)

CAD/USD0.7347+0.0001(+0.02%)

CRUDE OIL80.10+0.04(+0.05%)

Bitcoin CAD90,387.60-607.91(-0.67%)

BMO SIA Focused Canadian Equity Fund ETF Series (ZFC.TO)

S&P/TSX
22,465.37
+165.57(+0.74%)

S&P 500
5,303.27
+6.17(+0.12%)

DOW
40,003.59
+134.19(+0.34%)

CAD/USD
0.7347
+0.0001(+0.02%)

CRUDE OIL
80.10
+0.04(+0.05%)

Bitcoin CAD
90,387.60
-607.91(-0.67%)