BMO SIA Focused Canadian Equity Fund (ZFC)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770800 | 43.57 | 0.45 | 1.04 | 43.57 | 43.57 | 43.57 | 151 |
| 1721684400 | 43.12 | 0.48 | 1.13 | 43.12 | 43.12 | 43.12 | 122 |
| 1721425200 | 42.64 | 0.13 | 0.31 | 42.59 | 42.64 | 42.59 | 100 |
| 1721338800 | 42.51 | -0.39 | -0.91 | 42.51 | 42.51 | 42.51 | 0 |
| 1721252400 | 42.9 | -0.99 | -2.26 | 42.91 | 42.91 | 42.9 | 100 |
| 1721166000 | 43.89 | 0.5 | 1.15 | 43.89 | 43.89 | 43.89 | 91 |
| 1721079600 | 43.39 | -0.06 | -0.14 | 43.39 | 43.39 | 43.39 | 0 |
| 1720820400 | 43.45 | 0.12 | 0.28 | 43.45 | 43.45 | 43.45 | 0 |
| 1720734000 | 43.33 | 0.05 | 0.12 | 43.21 | 43.33 | 43.21 | 500 |
| 1720647600 | 43.28 | 0.92 | 2.17 | 43.28 | 43.28 | 43.28 | 0 |
| 1720561200 | 42.36 | -0.16 | -0.38 | 42.36 | 42.36 | 42.36 | 0 |
| 1720474800 | 42.52 | 0.18 | 0.43 | 42.52 | 42.52 | 42.52 | 0 |
| 1720215600 | 42.34 | -0.46 | -1.07 | 42.34 | 42.34 | 42.34 | 0 |
| 1720129200 | 42.8 | -0.16 | -0.37 | 42.81 | 42.81 | 42.8 | 2501 |
| 1720042800 | 42.96 | 0.38 | 0.89 | 42.96 | 42.96 | 42.96 | 0 |
| 1719956400 | 42.58 | 0.11 | 0.26 | 42.41 | 42.58 | 42.37 | 200 |
| 1719610800 | 42.47 | -0.1 | -0.23 | 42.58 | 42.58 | 42.47 | 502 |
| 1719524400 | 42.57 | 0.64 | 1.53 | 42.57 | 42.57 | 42.57 | 0 |
| 1719438000 | 41.93 | 0.09 | 0.22 | 41.93 | 41.93 | 41.93 | 100 |
| 1719351600 | 41.84 | 0.07 | 0.17 | 41.625 | 41.85 | 41.625 | 10663 |
| 1719265200 | 41.77 | 0.27 | 0.65 | 41.69 | 41.77 | 41.69 | 600 |
| 1719006000 | 41.5 | 0.05 | 0.12 | 41.5 | 41.5 | 41.5 | 0 |
| 1718919600 | 41.45 | -0.21 | -0.50 | 41.45 | 41.45 | 41.45 | 0 |
| 1718833200 | 41.66 | -0.24 | -0.57 | 41.66 | 41.66 | 41.66 | 0 |
| 1718746800 | 41.9 | 0.09 | 0.22 | 41.9 | 41.9 | 41.9 | 0 |
| 1718660400 | 41.81 | 0.1 | 0.24 | 41.81 | 41.81 | 41.81 | 1 |
| 1718401200 | 41.71 | -0.08 | -0.19 | 41.73 | 41.73 | 41.71 | 100 |
| 1718314800 | 41.79 | -0.44 | -1.04 | 41.96 | 41.96 | 41.79 | 5100 |
| 1718228400 | 42.23 | 0.15 | 0.36 | 42.23 | 42.23 | 42.23 | 2 |
| 1718142000 | 42.08 | -0.49 | -1.15 | 42.08 | 42.08 | 42.08 | 0 |
| 1718055600 | 42.57 | 0.09 | 0.21 | 42.57 | 42.57 | 42.57 | 0 |
| 1717796400 | 42.48 | -0.31 | -0.72 | 42.52 | 42.52 | 42.48 | 200 |
| 1717710000 | 42.79 | 0.24 | 0.56 | 42.79 | 42.79 | 42.79 | 93 |
| 1717623600 | 42.55 | 0.54 | 1.29 | 42.49 | 42.65 | 42.49 | 801 |
| 1717537200 | 42.01 | -0.36 | -0.85 | 42.01 | 42.01 | 42.01 | 0 |
| 1717450800 | 42.37 | -0.57 | -1.33 | 42.37 | 42.37 | 42.37 | 0 |
| 1717191600 | 42.94 | 0.34 | 0.80 | 42.7 | 42.94 | 42.51 | 2013 |
| 1717105200 | 42.6 | 0.14 | 0.33 | 42.6 | 42.6 | 42.6 | 0 |
| 1717018800 | 42.46 | -0.57 | -1.32 | 42.63 | 42.63 | 42.44 | 500 |
| 1716932400 | 43.03 | 0.19 | 0.44 | 43.03 | 43.03 | 43.03 | 0 |
| 1716846000 | 42.84 | 0.01 | 0.02 | 42.84 | 42.84 | 42.84 | 1 |
| 1716586800 | 42.83 | 0.58 | 1.37 | 42.83 | 42.83 | 42.83 | 0 |
| 1716500400 | 42.25 | -0.16 | -0.38 | 42.25 | 42.25 | 42.25 | 0 |
| 1716414000 | 42.41 | -0.49 | -1.14 | 42.67 | 42.67 | 42.39 | 750 |
| 1716327600 | 42.9 | 0.12 | 0.28 | 42.9 | 42.9 | 42.9 | 0 |
| 1715982000 | 42.78 | 0.3 | 0.71 | 42.66 | 42.78 | 42.66 | 400 |
| 1715895600 | 42.48 | -0.34 | -0.79 | 42.53 | 42.58 | 42.48 | 2200 |
| 1715809200 | 42.82 | -0.1 | -0.23 | 42.82 | 42.82 | 42.82 | 0 |
| 1715722800 | 42.92 | 0.01 | 0.02 | 42.93 | 42.93 | 42.92 | 700 |
| 1715636400 | 42.91 | 0.01 | 0.02 | 42.86 | 42.91 | 42.86 | 300 |
| 1715377200 | 42.9 | -0.28 | -0.65 | 43.19 | 43.19 | 42.9 | 100 |
| 1715290800 | 43.18 | 0.03 | 0.07 | 43.48 | 43.48 | 43.18 | 4200 |
| 1715204400 | 43.15 | 0.37 | 0.86 | 42.71 | 43.15 | 42.71 | 2179 |
| 1715118000 | 42.78 | -0.01 | -0.02 | 42.79 | 42.79 | 42.78 | 400 |
| 1715031600 | 42.79 | 0.68 | 1.61 | 42.79 | 42.79 | 42.79 | 0 |
| 1714772400 | 42.11 | 0.24 | 0.57 | 42 | 42.11 | 42 | 100 |
| 1714686000 | 41.87 | 0.42 | 1.01 | 41.97 | 41.97 | 41.84 | 200 |
| 1714599600 | 41.45 | 0.03 | 0.07 | 41.45 | 41.45 | 41.45 | 0 |
| 1714513200 | 41.42 | -0.85 | -2.01 | 41.76 | 41.76 | 41.42 | 3100 |
| 1714426800 | 42.27 | -0.06 | -0.14 | 42.39 | 42.39 | 42.27 | 1900 |
| 1714167600 | 42.33 | 0 | 0.00 | 42.33 | 42.33 | 42.33 | 0 |
| 1714081200 | 42.33 | 0.32 | 0.76 | 42.12 | 42.33 | 42.12 | 177 |
| 1713994800 | 42.01 | -0.2 | -0.47 | 42.12 | 42.12 | 42.01 | 104 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
