U.S. Markets close in 2 hrs 25 mins

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

Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
33.160.00 (0.00%)
As of 3:53PM EDT. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug 07, 202033.0233.1633.0233.1633.162,000
Aug 06, 202033.2733.5033.2633.5033.502,500
Aug 05, 202033.2533.2933.2033.2433.2411,800
Aug 04, 202032.7332.8532.7232.8532.855,100
Jul 31, 202031.8931.9631.7331.9431.945,500
Jul 30, 202031.6431.9931.6431.9331.93700
Jul 29, 202031.8731.9131.8731.9031.901,200
Jul 28, 202031.6331.6331.5431.5431.541,300
Jul 27, 202031.7931.7931.6831.7531.751,800
Jul 24, 202031.2631.6131.2331.5031.5012,900
Jul 23, 202032.0132.0131.6031.6531.6511,100
Jul 22, 202031.8731.9931.8731.9931.991,300
Jul 21, 202032.1132.1131.9531.9531.95400
Jul 20, 202032.1132.3232.1132.3232.322,000
Jul 17, 202031.7331.8831.7331.8831.88400
Jul 16, 202031.3731.7731.3731.7731.776,000
Jul 15, 202031.5731.8931.5031.8431.848,300
Jul 14, 202031.0831.8831.0831.8831.8812,400
Jul 13, 202032.1232.1931.1731.2331.2318,200
Jul 10, 202031.5331.6731.5231.6731.678,500
Jul 09, 202031.2731.6231.2731.6231.6214,900
Jul 08, 202031.1731.3031.1031.3031.303,100
Jul 07, 202031.4931.4931.1531.1531.154,300
Jul 06, 202031.4231.4231.1731.2631.262,600
Jul 03, 202030.9430.9430.9430.9430.94-
Jul 02, 202031.1131.1130.9430.9430.944,200
Jun 30, 202030.0630.3730.0630.3730.37114,900
Jun 29, 202029.6829.8929.6529.8829.8826,100
Jun 26, 202029.4229.4229.4229.4229.422,000
Jun 25, 202029.6430.0329.6429.9929.9939,200
Jun 24, 202030.1330.1329.5529.6929.6911,900
Jun 23, 202030.4330.6330.4330.4730.474,600
Jun 22, 202030.1230.2130.1230.2130.214,700
Jun 19, 202030.5830.5830.1330.1330.1310,600
Jun 18, 202030.0230.3229.9830.2830.2817,900
Jun 17, 202030.2430.2830.1630.1730.176,300
Jun 16, 202030.4030.5930.0630.3030.3012,300
Jun 15, 202029.6429.6529.5129.5229.524,900
Jun 12, 202029.5629.8528.8429.0929.097,100
Jun 11, 202029.1929.1928.6928.7528.7513,900
Jun 10, 202030.7530.7630.6230.6230.622,400
Jun 09, 202031.2831.3231.1231.1231.127,300
Jun 08, 202031.2631.5831.2431.5831.582,200
Jun 05, 202030.9431.0130.9431.0131.0185,900
Jun 04, 202030.7930.7930.3730.3930.393,300
Jun 03, 202031.1531.1530.7030.7530.757,800
Jun 02, 202030.7230.9730.7030.9630.9610,000
Jun 01, 202030.8330.8430.7430.8430.8413,600
May 29, 202030.9030.9430.7830.9430.9412,800
May 28, 202030.9430.9430.8830.8830.884,000
May 27, 202030.2630.5029.9630.5030.5027,600
May 26, 202031.7031.7030.6230.6430.644,800
May 25, 202031.9831.9931.7731.7731.772,100
May 22, 202031.6731.6731.5531.6031.604,900
May 21, 202031.3231.4131.3231.3631.363,000
May 20, 202031.5931.5931.4631.5731.579,600
May 19, 202031.5031.5631.3731.3731.374,300
May 15, 202031.5731.5731.5731.5731.57100
May 14, 202030.8530.9830.8530.9630.964,600
May 13, 202030.5530.5830.5130.5530.551,300
May 12, 202031.0931.0930.9230.9230.924,600
May 11, 202030.8431.1130.8431.1131.116,000
May 08, 202030.9530.9530.7730.8430.848,900
May 07, 202031.0331.0331.0031.0231.02800
May 06, 202030.8030.8130.6830.7030.702,800
May 05, 202030.1730.7330.1730.5630.5615,300
May 04, 202029.8629.8629.8429.8629.861,100
May 01, 202029.6029.7029.6029.6629.6677,900
Apr 30, 202029.6529.6729.6429.6529.6517,600
Apr 29, 202029.7229.7229.6429.6529.6526,900
Apr 28, 202029.6529.6529.6529.6529.65300
Apr 27, 202029.7529.7529.6229.6229.625,000
Apr 24, 202029.7329.7329.6229.6429.6421,500
Apr 23, 202029.6329.6329.6329.6329.633,600
Apr 22, 202029.7429.7429.6029.6029.602,400
Apr 21, 202029.6529.6529.6029.6329.6322,600
Apr 20, 202029.5529.6229.5529.6229.627,200
Apr 17, 202029.9029.9029.5929.6229.6215,100
Apr 16, 202029.7229.7229.5929.6029.6021,900
Apr 15, 202029.6029.6129.5929.6129.6113,400
Apr 14, 202029.6829.6829.5629.5929.595,200
Apr 13, 202029.5829.5929.5629.5829.586,200
Apr 09, 202029.5929.5929.5629.5629.561,700
Apr 08, 202029.6129.6129.5429.5429.545,300
Apr 07, 202029.6629.6629.5429.5429.547,000
Apr 06, 202029.5629.5629.5329.5329.534,800
Apr 03, 202029.4929.4929.4929.4929.491,200
Apr 02, 202029.4729.5429.4729.5429.54200
Apr 01, 202029.4929.5529.4929.5129.516,400
Mar 31, 202029.5529.5529.5529.5529.5512,200
Mar 30, 202029.4829.5429.4829.4929.494,500
Mar 27, 202029.4429.4629.4429.4529.452,900
Mar 26, 202029.4929.4929.4929.4929.49700
Mar 25, 202029.4629.5329.4629.5229.521,900
Mar 24, 202029.4329.5429.4329.4429.442,300
Mar 23, 202029.5029.5629.4829.4829.485,700
Mar 20, 202029.5729.5829.5629.5729.5716,500
Mar 19, 202029.5329.5629.5329.5629.561,400
Mar 18, 202029.6029.6029.5829.5929.592,700
Mar 17, 202029.6229.6229.6029.6129.614,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...