Dark

ZFC
BMO SIA FOCUSED CANADIAN EQUITY FUND
stock TSE

Inactive

Aug 2, 2024

41.18CAD-3.311%(-1.41)1,100

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	41.2200	41.2200	41.1800	41.1800	-3.311%	1,100	0.000%
2024-08-01	42.5900	42.5900	42.5900	42.5900	-0.861%	100	-3.311%
2024-07-30	42.9400	42.9600	42.8400	42.9600	-0.116%	9,400	-4.143%
2024-07-29	43.0100	43.0100	43.0100	43.0100	+1.343%	105	-4.255%
2024-07-25	42.4400	42.4400	42.4400	42.4400	-1.302%	100	-2.969%
2024-07-24	43.0000	43.0000	43.0000	43.0000	-0.278%	100	-4.233%
2024-07-22	43.1200	43.1200	43.1200	43.1200	+1.244%	122	-4.499%
2024-07-19	42.5900	42.5900	42.5900	42.5900	-0.746%	100	-3.311%
2024-07-17	42.9100	42.9100	42.9100	42.9100	-0.969%	100	-4.032%
2024-07-11	43.2100	43.3300	43.2100	43.3300	+1.215%	500	-4.962%
2024-07-04	42.8100	42.8100	42.8100	42.8100	+1.038%	2,501	-3.808%
2024-07-02	42.4100	42.4100	42.3700	42.3700	-0.493%	200	-2.809%
2024-06-28	42.5800	42.5800	42.5800	42.5800	+1.550%	502	-3.288%
2024-06-26	41.9300	41.9300	41.9300	41.9300	+0.191%	100	-1.789%
2024-06-25	41.6300	41.8500	41.6300	41.8500	+0.384%	10,663	-1.601%
2024-06-24	41.6900	41.7500	41.6900	41.6900	-0.096%	600	-1.223%
2024-06-14	41.7300	41.7300	41.7300	41.7300	-0.144%	100	-1.318%
2024-06-13	41.9600	41.9600	41.7900	41.7900	-1.624%	5,100	-1.460%
2024-06-07	42.5200	42.5200	42.4800	42.4800	-0.399%	200	-3.060%
2024-06-05	42.4900	42.6500	42.4900	42.6500	+0.329%	801	-3.447%
2024-05-31	42.7000	42.8200	42.5100	42.5100	+0.165%	2,013	-3.129%
2024-05-29	42.6300	42.6300	42.4400	42.4400	+0.118%	500	-2.969%
2024-05-22	42.6700	42.6700	42.3900	42.3900	-0.633%	750	-2.854%
2024-05-17	42.6600	42.6600	42.6600	42.6600	+0.188%	400	-3.469%
2024-05-16	42.5300	42.5800	42.5100	42.5800	-0.815%	2,200	-3.288%
2024-05-14	42.9300	42.9300	42.9300	42.9300	+0.163%	700	-4.076%
2024-05-13	42.8600	42.8600	42.8600	42.8600	-0.764%	300	-3.920%
2024-05-10	43.1900	43.1900	43.1900	43.1900	-0.093%	100	-4.654%
2024-05-09	43.4800	43.4800	43.2300	43.2300	+0.816%	4,200	-4.742%
2024-05-08	42.7100	42.8800	42.7100	42.8800	+0.210%	2,179	-3.965%
2024-05-07	42.7900	42.7900	42.7900	42.7900	+2.271%	400	-3.763%
2024-05-02	41.9700	41.9700	41.8400	41.8400	+1.014%	200	-1.577%
2024-04-30	41.7600	41.7600	41.4200	41.4200	-2.011%	3,100	-0.579%
2024-04-29	42.3900	42.3900	42.2700	42.2700	-0.142%	1,900	-2.579%
2024-04-26	42.2600	42.3300	42.2600	42.3300	+0.499%	300	-2.717%
2024-04-24	42.1200	42.1200	42.1200	42.1200	+0.549%	104	-2.232%
2024-04-22	41.7600	41.8900	41.7600	41.8900	-0.640%	1,600	-1.695%
2024-04-16	42.1600	42.1600	42.1600	42.1600	-0.260%	100	-2.324%
2024-04-15	42.3000	42.3800	42.2700	42.2700	-0.071%	500	-2.579%
2024-04-12	42.5800	42.5800	42.2300	42.3000	-1.330%	1,400	-2.648%
2024-04-10	42.8600	42.8700	42.8600	42.8700	+0.422%	222	-3.942%
2024-04-05	42.6900	42.6900	42.6900	42.6900	+1.546%	200	-3.537%
2024-04-04	42.0400	42.0400	42.0400	42.0400	+0.574%	100	-2.046%
2024-04-03	41.8900	41.8900	41.8000	41.8000	-0.713%	300	-1.483%
2024-04-02	42.1300	42.1300	42.1000	42.1000	-0.637%	1,800	-2.185%
2024-04-01	42.5100	42.5100	42.3700	42.3700	-0.750%	200	-2.809%
2024-03-27	42.5100	42.6900	42.5100	42.6900	-0.536%	1,735	-3.537%
2024-03-22	42.8400	42.9200	42.8400	42.9200	+0.562%	200	-4.054%
2024-03-15	42.6800	42.6800	42.6800	42.6800	+0.188%	300	-3.515%
2024-03-14	42.6600	42.6600	42.4800	42.6000	-0.583%	750	-3.333%
2024-03-07	42.8500	42.8500	42.8500	42.8500	+0.492%	3,593	-3.897%
2024-03-06	42.6100	42.6400	42.6100	42.6400	+0.353%	600	-3.424%
2024-03-04	42.1600	42.4900	42.1600	42.4900	+1.846%	970	-3.083%
2024-02-29	41.9500	41.9500	41.7200	41.7200	-0.761%	2,109	-1.294%
2024-02-28	42.0400	42.0400	42.0400	42.0400	-0.048%	167	-2.046%
2024-02-27	42.0900	42.0900	42.0600	42.0600	+0.143%	1,100	-2.092%
2024-02-26	42.0000	42.0000	42.0000	42.0000	+1.400%	117	-1.952%
2024-02-23	41.4600	41.4600	41.4200	41.4200	-0.241%	312	-0.579%
2024-02-22	41.4000	41.5200	41.4000	41.5200	+1.022%	300	-0.819%
2024-02-21	41.1000	41.1000	41.1000	41.1000	-0.508%	100	+0.195%
2024-02-20	41.3100	41.3100	41.3100	41.3100	-0.410%	200	-0.315%
2024-02-16	41.4800	41.4800	41.4600	41.4800	+1.097%	400	-0.723%
2024-02-14	40.7800	41.0300	40.7800	41.0300	+2.703%	1,800	+0.366%
2024-02-13	39.9800	39.9800	39.9500	39.9500	-2.418%	200	+3.079%
2024-02-12	40.9400	40.9400	40.9400	40.9400	-0.073%	2,001	+0.586%
2024-02-09	40.9700	40.9700	40.9700	40.9700	-0.437%	100	+0.513%
2024-02-08	41.1500	41.1500	41.1500	41.1500	-1.954%	100	+0.073%
2024-02-07	41.9700	41.9700	41.9700	41.9700	+0.455%	200	-1.882%
2024-02-06	41.7800	41.7800	41.7800	41.7800	+0.288%	3,588	-1.436%
2024-02-05	41.6600	41.6600	41.6600	41.6600	-0.857%	801	-1.152%
2024-02-02	41.8000	42.0200	41.8000	42.0200	+0.406%	900	-1.999%
2024-02-01	41.8500	41.8500	41.8500	41.8500	+0.892%	125	-1.601%
2024-01-26	41.4100	41.4800	41.4100	41.4800	+0.802%	557	-0.723%
2024-01-25	41.3100	41.3100	41.1500	41.1500	-0.291%	250	+0.073%
2024-01-24	41.2700	41.2700	41.2700	41.2700	+0.806%	584	-0.218%
2024-01-22	40.7800	40.9400	40.7800	40.9400	+1.815%	1,800	+0.586%
2024-01-17	40.2100	40.2100	40.2100	40.2100	-0.569%	300	+2.412%
2024-01-12	40.4400	40.4400	40.4400	40.4400	+0.873%	190	+1.830%
2024-01-11	40.0900	40.0900	40.0900	40.0900	+0.100%	100	+2.719%
2024-01-10	40.0500	40.0500	40.0500	40.0500	+2.456%	165	+2.821%
2024-01-08	39.0900	39.0900	39.0900	39.0900	-0.077%	306	+5.347%
2024-01-05	39.1200	39.1200	39.1200	39.1200	-0.458%	100	+5.266%
2024-01-04	39.2400	39.3000	39.2100	39.3000	+0.460%	400	+4.784%
2024-01-02	39.1700	39.1700	39.1200	39.1200	-1.287%	1,702	+5.266%
2023-12-22	39.6000	39.6300	39.6000	39.6300	+0.763%	300	+3.911%
2023-12-21	39.3300	39.3300	39.3300	39.3300	-0.782%	5,000	+4.704%
2023-12-18	39.6400	39.6400	39.6400	39.6400	+0.609%	104	+3.885%
2023-12-15	39.5200	39.5200	39.4000	39.4000	-0.831%	303	+4.518%
2023-12-13	39.8300	39.8300	39.7300	39.7300	-0.326%	200	+3.650%
2023-12-12	39.8600	39.8600	39.8600	39.8600	-1.092%	100	+3.312%
2023-12-07	40.3000	40.3000	40.3000	40.3000	-0.149%	900	+2.184%
2023-12-06	40.3600	40.3600	40.3600	40.3600	-0.689%	125	+2.032%
2023-12-01	40.6400	40.6400	40.6400	40.6400	+0.296%	100	+1.329%
2023-11-30	40.5200	40.5200	40.5200	40.5200	+0.571%	100	+1.629%
2023-11-29	40.2900	40.2900	40.2900	40.2900	-0.346%	700	+2.209%
2023-11-28	40.4300	40.4300	40.4300	40.4300	+0.049%	100	+1.855%
2023-11-22	40.2000	40.4100	40.2000	40.4100	+0.373%	350	+1.905%
2023-11-21	40.2600	40.2600	40.2600	40.2600	-0.198%	100	+2.285%
2023-11-20	40.3400	40.3400	40.3400	40.3400	+1.587%	100	+2.082%
2023-11-10	39.7200	39.7200	39.7100	39.7100	+0.532%	1,300	+3.702%
2023-11-09	39.5000	39.5000	39.5000	39.5000	+0.791%	700	+4.253%
2023-11-08	39.1800	39.1900	39.1800	39.1900	-0.810%	200	+5.078%
2023-11-06	39.5100	39.5100	39.5100	39.5100	+3.294%	113	+4.227%
2023-10-27	38.2800	38.2800	38.2500	38.2500	-1.112%	700	+7.660%
2023-10-25	38.7100	38.7100	38.6800	38.6800	-1.377%	300	+6.463%
2023-10-18	39.4200	39.4200	39.2200	39.2200	-0.633%	350	+4.997%
2023-10-17	39.5000	39.5000	39.4700	39.4700	+0.433%	3,100	+4.332%
2023-10-16	39.3000	39.3000	39.3000	39.3000	-0.330%	200	+4.784%
2023-10-11	39.4300	39.4300	39.4300	39.4300	+1.913%	600	+4.438%
2023-10-06	38.6900	38.6900	38.6900	38.6900	-1.752%	308	+6.436%
2023-09-29	39.3800	39.3800	39.3800	39.3800	+0.613%	100	+4.571%
2023-09-27	39.0500	39.1400	39.0500	39.1400	-1.187%	400	+5.212%
2023-09-22	39.6100	39.6100	39.6100	39.6100	-2.964%	100	+3.964%
2023-09-18	40.8200	40.8200	40.8200	40.8200	+1.669%	1,338	+0.882%
2023-09-13	40.1500	40.1500	40.1500	40.1500	0.000%	100	+2.565%
2023-09-11	40.1500	40.1500	40.1500	40.1500	+0.050%	401	+2.565%
2023-09-08	40.1300	40.1300	40.1300	40.1300	-0.619%	100	+2.616%
2023-09-06	40.3000	40.3800	40.3000	40.3800	-1.126%	300	+1.981%
2023-09-01	40.8400	40.8400	40.8400	40.8400	+0.840%	948	+0.833%
2023-08-30	40.5000	40.5000	40.5000	40.5000	+0.422%	165	+1.679%
2023-08-29	40.3300	40.3300	40.3300	40.3300	+0.825%	600	+2.108%
2023-08-28	40.0000	40.0000	40.0000	40.0000	+0.883%	106	+2.950%
2023-08-23	39.6500	39.6500	39.6500	39.6500	+0.329%	3,657	+3.859%
2023-08-21	39.4600	39.5200	39.4600	39.5200	+0.305%	3,203	+4.200%
2023-08-17	39.4000	39.4000	39.4000	39.4000	-2.379%	100	+4.518%
2023-08-11	40.3600	40.3600	40.3600	40.3600	+0.398%	100	+2.032%
2023-08-10	40.2100	40.2100	40.2000	40.2000	+0.777%	700	+2.438%
2023-08-09	39.8700	39.8900	39.8700	39.8900	+0.834%	300	+3.234%
2023-08-03	39.5600	39.5600	39.5600	39.5600	-0.453%	1,500	+4.095%
2023-08-02	39.7400	39.7400	39.7400	39.7400	-1.390%	1,500	+3.624%
2023-08-01	40.3000	40.3000	40.3000	40.3000	-0.248%	576	+2.184%
2023-07-31	40.4400	40.4600	40.4000	40.4000	+0.448%	400	+1.931%
2023-07-26	40.3500	40.3500	40.2200	40.2200	-0.593%	500	+2.387%
2023-07-25	40.4600	40.4600	40.4600	40.4600	-0.955%	100	+1.780%
2023-07-19	40.8500	40.8500	40.8500	40.8500	-0.049%	100	+0.808%
2023-07-18	40.8700	40.8700	40.8700	40.8700	+1.264%	100	+0.759%
2023-07-14	40.3600	40.3600	40.3600	40.3600	+0.724%	280	+2.032%
2023-07-13	40.0700	40.0700	40.0700	40.0700	+1.959%	1,700	+2.770%
2023-07-10	39.3000	39.3000	39.3000	39.3000	+0.409%	100	+4.784%
2023-07-07	39.1400	39.1400	39.1400	39.1400	-1.708%	7,600	+5.212%
2023-07-05	39.8200	39.8200	39.8200	39.8200	-0.599%	100	+3.415%
2023-06-30	40.0000	40.0600	40.0000	40.0600	+3.702%	350	+2.796%
2023-06-26	38.7500	38.7500	38.6300	38.6300	+0.364%	300	+6.601%
2023-06-23	38.4900	38.4900	38.4900	38.4900	-0.645%	200	+6.989%
2023-06-22	38.7400	38.7400	38.7400	38.7400	-0.743%	515	+6.298%
2023-06-21	39.0300	39.0300	39.0300	39.0300	-0.712%	100	+5.509%
2023-06-15	39.3100	39.3100	39.3100	39.3100	-0.127%	100	+4.757%
2023-06-14	39.3600	39.3600	39.3600	39.3600	+0.178%	100	+4.624%
2023-06-07	39.2900	39.2900	39.2900	39.2900	-1.232%	100	+4.810%
2023-06-06	39.7800	39.7800	39.7800	39.7800	+0.862%	125	+3.519%
2023-06-05	39.5000	39.5000	39.4400	39.4400	+1.232%	600	+4.412%
2023-05-31	38.9600	38.9600	38.9600	38.9600	+1.037%	1,500	+5.698%
2023-05-25	38.5600	38.5600	38.5600	38.5600	-0.772%	100	+6.795%
2023-05-24	38.9500	38.9500	38.8600	38.8600	-0.918%	1,319	+5.970%
2023-05-15	39.2200	39.2200	39.2200	39.2200	+1.056%	100	+4.997%
2023-05-12	39.1300	39.1300	38.8100	38.8100	-2.438%	9,700	+6.107%
2023-05-09	39.7800	39.7800	39.7800	39.7800	+1.505%	3,600	+3.519%
2023-05-03	39.1900	39.1900	39.1900	39.1900	-0.127%	100	+5.078%
2023-05-02	38.8900	39.2400	38.8900	39.2400	-0.203%	2,300	+4.944%
2023-04-28	39.3200	39.3200	39.3200	39.3200	+0.691%	100	+4.730%
2023-04-26	39.2600	39.2600	39.0500	39.0500	-1.139%	200	+5.455%
2023-04-25	39.5000	39.5000	39.5000	39.5000	-1.250%	2,500	+4.253%
2023-04-24	40.0000	40.0000	40.0000	40.0000	+0.629%	800	+2.950%
2023-04-17	39.6800	39.7500	39.6800	39.7500	+0.025%	200	+3.597%
2023-04-14	39.7400	39.7400	39.7400	39.7400	0.000%	200	+3.624%
2023-04-12	39.7400	39.7400	39.7400	39.7400	+0.354%	200	+3.624%
2023-04-11	39.6700	39.6700	39.6000	39.6000	+0.177%	200	+3.990%
2023-04-04	39.9000	39.9000	39.5000	39.5300	-0.603%	850	+4.174%
2023-04-03	39.8600	39.8600	39.7500	39.7700	+0.050%	2,000	+3.545%
2023-03-31	39.7500	39.7500	39.7500	39.7500	+1.017%	495	+3.597%
2023-03-30	39.3500	39.3500	39.3500	39.3500	+2.181%	171	+4.651%
2023-03-28	38.5100	38.5100	38.5100	38.5100	+0.339%	100	+6.933%
2023-03-27	38.3900	38.4000	38.3800	38.3800	+1.027%	2,400	+7.295%
2023-03-24	38.0700	38.0700	37.9900	37.9900	-0.990%	200	+8.397%
2023-03-23	38.3700	38.3700	38.3700	38.3700	-0.130%	300	+7.323%
2023-03-22	38.4200	38.4200	38.4200	38.4200	-0.234%	100	+7.184%
2023-03-21	38.4900	38.5100	38.4900	38.5100	+2.339%	5,140	+6.933%
2023-03-17	37.8900	37.8900	37.6300	37.6300	-2.234%	200	+9.434%
2023-03-16	38.4900	38.4900	38.4900	38.4900	+2.041%	326	+6.989%
2023-03-15	37.7200	37.7200	37.7200	37.7200	-1.360%	100	+9.173%
2023-03-13	38.0800	38.3500	38.0800	38.2400	-2.846%	5,300	+7.688%
2023-03-10	39.3300	39.3600	39.3300	39.3600	-2.016%	300	+4.624%
2023-03-09	40.1300	40.1700	40.1300	40.1700	+0.050%	1,800	+2.514%
2023-03-08	40.4600	40.4600	40.1500	40.1500	-0.124%	500	+2.565%
2023-03-07	40.2000	40.2000	40.2000	40.2000	-0.223%	755	+2.438%
2023-03-06	40.2900	40.2900	40.2900	40.2900	+0.249%	462	+2.209%
2023-03-03	40.1900	40.1900	40.1900	40.1900	0.000%	9,500	+2.463%
2023-03-01	40.1900	40.1900	40.1900	40.1900	+0.425%	500	+2.463%
2023-02-27	40.0200	40.0200	40.0200	40.0200	+0.477%	100	+2.899%
2023-02-24	39.8300	39.8300	39.8300	39.8300	+0.151%	191	+3.389%
2023-02-22	39.7700	39.7700	39.7700	39.7700	-0.798%	100	+3.545%
2023-02-17	40.0900	40.0900	40.0900	40.0900	-0.249%	100	+2.719%
2023-02-15	40.1700	40.1900	40.1700	40.1900	+0.702%	2,500	+2.463%
2023-02-14	39.9100	39.9100	39.9100	39.9100	+1.449%	101	+3.182%
2023-02-13	39.3400	39.3400	39.3400	39.3400	+0.102%	100	+4.677%
2023-02-10	39.3000	39.3000	39.3000	39.3000	-1.553%	200	+4.784%
2023-02-09	40.0100	40.0100	39.9200	39.9200	+0.251%	519	+3.156%
2023-02-08	39.8000	39.8200	39.8000	39.8200	+0.989%	800	+3.415%
2023-02-03	39.5400	39.5400	39.4300	39.4300	-0.253%	3,200	+4.438%
2023-02-02	39.5300	39.5300	39.5300	39.5300	+0.893%	100	+4.174%
2023-02-01	39.2200	39.2900	39.1800	39.1800	-0.684%	375	+5.105%
2023-01-31	39.0700	39.4500	39.0700	39.4500	+0.895%	400	+4.385%
2023-01-30	39.1000	39.1000	39.1000	39.1000	-0.051%	100	+5.320%
2023-01-27	39.2000	39.2000	39.1200	39.1200	-0.736%	3,673	+5.266%
2023-01-25	39.4100	39.4100	39.4100	39.4100	-0.580%	2,900	+4.491%
2023-01-24	39.6700	39.6700	39.6400	39.6400	+0.763%	9,100	+3.885%
2023-01-20	39.2700	39.3400	39.2700	39.3400	+0.588%	500	+4.677%
2023-01-19	39.1600	39.1800	39.1100	39.1100	-0.534%	1,064	+5.293%
2023-01-18	39.3900	39.3900	39.3200	39.3200	+0.383%	800	+4.730%
2023-01-17	39.1700	39.1700	39.1700	39.1700	+0.410%	109	+5.131%
2023-01-16	38.9700	39.0100	38.9300	39.0100	+1.062%	1,100	+5.563%
2023-01-12	38.5900	38.6100	38.5900	38.6000	+0.338%	800	+6.684%
2023-01-11	38.3800	38.4700	38.3500	38.4700	+1.477%	600	+7.044%
2023-01-10	37.9000	37.9100	37.9000	37.9100	+1.635%	300	+8.626%
2023-01-05	37.3000	37.3000	37.3000	37.3000	0.000%	217	+10.402%
2023-01-04	37.3000	37.3700	37.2000	37.3000	-0.107%	1,614	+10.402%
2023-01-03	37.2800	37.3400	37.2800	37.3400	-3.389%	200	+10.284%
2022-12-23	38.6500	38.6500	38.6500	38.6500	+0.259%	3,000	+6.546%
2022-12-22	38.5500	38.5500	38.5500	38.5500	-0.439%	100	+6.822%
2022-12-20	38.8100	38.8100	38.7200	38.7200	+0.026%	1,563	+6.353%
2022-12-19	38.7600	38.7600	38.7100	38.7100	-1.426%	800	+6.381%
2022-12-16	39.0500	39.2700	39.0500	39.2700	-3.013%	7,500	+4.864%
2022-12-14	40.5800	40.5800	40.4900	40.4900	+0.248%	500	+1.704%
2022-12-13	40.6200	40.6200	40.3900	40.3900	+0.398%	1,930	+1.956%
2022-12-12	40.2600	40.2600	40.2000	40.2300	-0.322%	1,777	+2.361%
2022-12-08	40.2500	40.3600	40.2500	40.3600	+1.128%	550	+2.032%
2022-12-07	39.9100	39.9100	39.9100	39.9100	+0.580%	100	+3.182%
2022-12-06	39.7500	39.7500	39.6800	39.6800	-2.602%	1,200	+3.780%
2022-12-05	40.7700	40.7700	40.7400	40.7400	-1.117%	15,000	+1.080%
2022-12-02	40.7600	41.2000	40.7600	41.2000	+0.195%	4,776	-0.049%
2022-12-01	40.9200	41.1200	40.9200	41.1200	+2.111%	1,565	+0.146%
2022-11-30	40.5000	40.5000	40.2700	40.2700	-0.198%	4,976	+2.260%
2022-11-29	40.2700	40.3500	40.2700	40.3500	+0.298%	10,084	+2.057%
2022-11-28	40.2300	40.2300	40.2300	40.2300	+0.050%	100	+2.361%
2022-11-25	40.2100	40.2100	40.2100	40.2100	-0.075%	170	+2.412%
2022-11-24	40.2500	40.2500	40.2400	40.2400	+0.224%	411	+2.336%
2022-11-23	40.1800	40.1800	40.1500	40.1500	-0.025%	820	+2.565%
2022-11-22	40.0700	40.1600	40.0700	40.1600	+1.108%	1,120	+2.540%
2022-11-21	39.7700	39.7700	39.7200	39.7200	-0.401%	1,002	+3.676%
2022-11-17	39.8800	39.8800	39.8800	39.8800	-0.275%	100	+3.260%
2022-11-16	39.9900	39.9900	39.9900	39.9900	-0.547%	1,400	+2.976%
2022-11-15	40.0600	40.2100	40.0600	40.2100	+0.324%	1,545	+2.412%
2022-11-14	40.2100	40.2100	40.0800	40.0800	0.000%	401	+2.745%
2022-11-11	40.0800	40.0800	40.0800	40.0800	+1.059%	200	+2.745%
2022-11-09	39.8200	39.8200	39.6600	39.6600	-1.048%	964	+3.833%
2022-11-08	40.0800	40.0800	40.0800	40.0800	+0.300%	122	+2.745%
2022-11-04	39.9600	39.9600	39.9600	39.9600	+0.528%	100	+3.053%
2022-11-01	39.7300	39.7500	39.7300	39.7500	+0.025%	262	+3.597%
2022-10-28	39.7300	39.7400	39.7300	39.7400	+0.101%	10,900	+3.624%
2022-10-24	39.7000	39.7000	39.7000	39.7000	+0.050%	150	+3.728%
2022-10-19	39.6900	39.6900	39.6800	39.6800	0.000%	3,400	+3.780%
2022-10-18	39.6800	39.6800	39.6800	39.6800	0.000%	380	+3.780%
2022-10-17	39.6700	39.6900	39.6700	39.6800	0.000%	2,810	+3.780%
2022-10-07	39.6800	39.6800	39.6800	39.6800	+0.050%	5,500	+3.780%
2022-10-05	39.6700	39.6700	39.6600	39.6600	-0.076%	1,100	+3.833%
2022-10-04	39.6800	39.6900	39.6800	39.6900	+0.076%	8,000	+3.754%
2022-10-03	39.6600	39.6600	39.6600	39.6600	0.000%	100	+3.833%
2022-09-28	39.6500	39.6600	39.6500	39.6600	+0.025%	500	+3.833%
2022-09-27	39.6500	39.6500	39.6500	39.6500	0.000%	300	+3.859%
2022-09-26	39.6400	39.6500	39.6400	39.6500	-0.025%	200	+3.859%
2022-09-23	39.6300	39.6600	39.6100	39.6600	-2.098%	503	+3.833%
2022-09-21	40.4800	40.5100	40.4800	40.5100	-0.025%	6,353	+1.654%
2022-09-19	40.5200	40.5200	40.5200	40.5200	-0.271%	1,100	+1.629%
2022-09-15	40.6300	40.6300	40.6300	40.6300	+0.420%	175	+1.354%
2022-09-06	40.8400	40.8400	40.4600	40.4600	-0.930%	1,979	+1.780%
2022-08-31	40.9000	40.9000	40.8000	40.8400	-0.122%	2,834	+0.833%
2022-08-30	41.0300	41.0300	40.8800	40.8900	-1.089%	5,400	+0.709%
2022-08-26	41.3000	41.4400	41.3000	41.3400	+0.145%	1,805	-0.387%
2022-08-24	41.2800	41.2800	41.2800	41.2800	+0.462%	300	-0.242%
2022-08-17	41.0800	41.0900	41.0700	41.0900	+0.195%	13,250	+0.219%
2022-08-15	40.8000	41.0100	40.8000	41.0100	+0.515%	6,832	+0.415%
2022-08-10	40.8000	40.8000	40.8000	40.8000	+0.418%	500	+0.931%
2022-08-08	40.6400	40.6500	40.6300	40.6300	-0.074%	22,000	+1.354%
2022-08-04	40.7600	40.7600	40.6400	40.6600	+0.025%	8,782	+1.279%
2022-08-02	40.6500	40.6600	40.6500	40.6500	+0.025%	3,258	+1.304%
2022-07-29	40.6400	40.6400	40.6400	40.6400	+0.025%	5,400	+1.329%
2022-07-27	40.6400	40.6400	40.6300	40.6300	-0.025%	2,170	+1.354%
2022-07-26	40.6400	40.6400	40.6400	40.6400	0.000%	200	+1.329%
2022-07-25	40.6400	40.6400	40.6400	40.6400	+0.049%	1,410	+1.329%
2022-07-22	40.6200	40.6200	40.6200	40.6200	-0.246%	5,000	+1.379%
2022-07-21	40.7200	40.7200	40.7200	40.7200	+0.271%	300	+1.130%
2022-07-20	40.6100	40.6100	40.6100	40.6100	0.000%	100	+1.404%
2022-07-18	40.6100	40.6100	40.6100	40.6100	+0.025%	100	+1.404%
2022-07-14	40.7200	40.7200	40.6000	40.6000	+0.025%	4,563	+1.429%
2022-07-13	40.6100	40.6100	40.5900	40.5900	-0.049%	5,900	+1.454%
2022-07-12	40.6100	40.6100	40.6100	40.6100	0.000%	4,400	+1.404%
2022-07-11	40.6100	40.6100	40.6100	40.6100	0.000%	1,100	+1.404%
2022-07-05	40.6200	40.6200	40.6100	40.6100	0.000%	900	+1.404%
2022-06-29	40.6200	40.6200	40.6100	40.6100	+0.025%	14,400	+1.404%
2022-06-28	40.6000	40.6000	40.6000	40.6000	0.000%	5,000	+1.429%
2022-06-27	40.6100	40.6300	40.6000	40.6000	-0.025%	9,200	+1.429%
2022-06-24	40.6100	40.6100	40.6100	40.6100	+0.123%	6,012	+1.404%
2022-06-23	41.3700	41.3700	40.5600	40.5600	-2.218%	2,530	+1.529%
2022-06-22	41.5300	41.5500	41.4800	41.4800	-1.426%	1,140	-0.723%
2022-06-21	42.0800	42.0800	42.0800	42.0800	+0.742%	100	-2.139%
2022-06-17	42.1900	42.1900	41.6800	41.7700	-0.995%	19,005	-1.412%
2022-06-16	42.5000	42.5000	42.1900	42.1900	-0.939%	236	-2.394%
2022-06-15	42.8100	42.8100	42.5900	42.5900	-0.351%	1,600	-3.311%
2022-06-14	43.0000	43.0000	42.7400	42.7400	-0.535%	6,600	-3.650%
2022-06-13	42.8200	42.9700	42.8200	42.9700	-1.558%	500	-4.166%
2022-06-08	43.8300	43.8300	43.6500	43.6500	+0.138%	313	-5.659%
2022-06-07	43.5900	43.5900	43.5900	43.5900	+0.950%	111	-5.529%
2022-06-03	43.0900	43.1800	43.0900	43.1800	+0.209%	4,002	-4.632%
2022-06-02	43.0900	43.0900	43.0900	43.0900	+0.748%	2,600	-4.433%
2022-05-31	42.9700	42.9700	42.7700	42.7700	+0.094%	500	-3.718%
2022-05-27	42.7300	42.7300	42.7300	42.7300	+0.589%	5,600	-3.627%
2022-05-25	42.3600	42.4800	42.3600	42.4800	+1.384%	5,100	-3.060%
2022-05-20	41.9300	41.9500	41.8200	41.9000	+0.215%	7,500	-1.718%
2022-05-19	41.7100	41.9100	41.7100	41.8100	+0.312%	1,400	-1.507%
2022-05-18	41.8900	41.9200	41.6000	41.6800	-0.573%	900	-1.200%
2022-05-17	41.9200	41.9200	41.9200	41.9200	+0.793%	100	-1.765%
2022-05-16	41.5900	41.6500	41.5900	41.5900	+1.712%	1,325	-0.986%
2022-05-12	40.8300	40.8900	40.7500	40.8900	-0.728%	1,795	+0.709%
2022-05-11	41.4200	41.4200	41.1900	41.1900	+0.684%	3,100	-0.024%
2022-05-10	40.7200	40.9100	40.7200	40.9100	+0.196%	935	+0.660%
2022-05-09	41.0700	41.0700	40.8300	40.8300	-2.344%	8,785	+0.857%
2022-05-06	41.8100	41.8100	41.8100	41.8100	-0.286%	3,000	-1.507%
2022-05-05	42.0100	42.0100	41.9300	41.9300	+0.890%	3,950	-1.789%
2022-05-04	41.5600	41.5600	41.5600	41.5600	+0.923%	100	-0.914%
2022-04-29	41.1800	41.1800	41.1800	41.1800	+0.366%	3,000	0.000%
2022-04-28	41.0300	41.0300	41.0300	41.0300	+0.761%	1,707	+0.366%
2022-04-27	40.5400	40.7200	40.5400	40.7200	+0.444%	2,375	+1.130%
2022-04-22	40.7400	40.7400	40.5400	40.5400	-0.710%	460	+1.579%
2022-04-21	40.8300	40.8300	40.8300	40.8300	-1.448%	100	+0.857%
2022-04-20	41.3500	41.4300	41.3500	41.4300	+0.436%	700	-0.603%
2022-04-19	41.3300	41.3300	41.2200	41.2500	-0.602%	864	-0.170%
2022-04-18	41.3200	41.5800	41.3200	41.5000	+0.826%	3,675	-0.771%
2022-04-14	41.2000	41.2000	41.1600	41.1600	+1.479%	200	+0.049%
2022-04-11	40.5600	40.5600	40.5600	40.5600	-0.880%	1,743	+1.529%
2022-04-08	40.5600	40.9200	40.5600	40.9200	+1.137%	1,900	+0.635%
2022-04-07	40.4600	40.4600	40.4600	40.4600	+0.647%	159	+1.780%
2022-04-06	40.5000	40.5100	40.1800	40.2000	-0.495%	6,200	+2.438%
2022-04-05	40.4300	40.4300	40.4000	40.4000	-0.980%	500	+1.931%
2022-04-04	40.7300	40.8000	40.7300	40.8000	+0.246%	560	+0.931%
2022-04-01	40.7000	40.7000	40.7000	40.7000	+0.148%	1,500	+1.179%
2022-03-30	40.6400	40.6400	40.6400	40.6400	+0.619%	110	+1.329%
2022-03-29	40.3900	40.3900	40.3900	40.3900	-0.444%	162	+1.956%
2022-03-28	40.5700	40.5700	40.5700	40.5700	-0.783%	1,300	+1.504%
2022-03-25	40.8900	40.8900	40.8900	40.8900	+0.764%	540	+0.709%
2022-03-24	40.5800	40.5800	40.5800	40.5800	+0.099%	1,000	+1.479%
2022-03-21	40.5400	40.5400	40.5400	40.5400	+0.997%	100	+1.579%
2022-03-17	40.1400	40.1400	40.1400	40.1400	+0.956%	300	+2.591%
2022-03-16	39.7700	39.7700	39.7600	39.7600	+0.633%	1,280	+3.571%
2022-03-15	39.5100	39.5100	39.5100	39.5100	-2.541%	400	+4.227%
2022-03-10	40.5400	40.5400	40.5400	40.5400	+0.074%	416	+1.579%
2022-03-09	40.5200	40.5200	40.5100	40.5100	+0.124%	1,980	+1.654%
2022-03-07	40.4600	40.4600	40.4600	40.4600	-0.222%	100	+1.780%
2022-03-04	40.3200	40.5500	40.3200	40.5500	+0.770%	310	+1.554%
2022-03-03	40.2200	40.2400	40.2200	40.2400	-0.198%	761	+2.336%
2022-03-01	40.3200	40.3200	40.3200	40.3200	+0.398%	1,700	+2.133%
2022-02-28	40.1600	40.1600	40.1600	40.1600	+1.671%	153	+2.540%
2022-02-24	39.4300	39.5000	39.4300	39.5000	-0.604%	2,900	+4.253%
2022-02-23	39.7400	39.7400	39.7400	39.7400	-0.376%	2,031	+3.624%
2022-02-22	39.8900	39.8900	39.8900	39.8900	-0.050%	5,137	+3.234%
2022-02-18	39.9100	39.9100	39.9100	39.9100	-2.421%	100	+3.182%
2022-02-16	40.9000	40.9000	40.9000	40.9000	+0.640%	1,000	+0.685%
2022-02-15	40.6400	40.6400	40.6400	40.6400	-0.049%	255	+1.329%
2022-02-14	40.6600	40.6600	40.6600	40.6600	-0.902%	1,800	+1.279%
2022-02-11	41.0300	41.0300	41.0300	41.0300	+0.146%	190	+0.366%
2022-02-10	40.9700	40.9700	40.9700	40.9700	+0.245%	175	+0.513%
2022-02-09	40.6900	40.8800	40.6900	40.8700	+1.013%	4,000	+0.759%
2022-02-08	40.4600	40.4600	40.4600	40.4600	-0.418%	234	+1.780%
2022-02-07	40.5700	40.6300	40.5700	40.6300	-0.172%	500	+1.354%
2022-02-03	40.7000	40.7000	40.7000	40.7000	-0.611%	102	+1.179%
2022-02-02	40.9500	40.9500	40.9500	40.9500	+2.298%	100	+0.562%
2022-01-31	40.0400	40.0400	40.0300	40.0300	+1.445%	944	+2.873%
2022-01-27	39.4600	39.4600	39.4600	39.4600	+0.203%	875	+4.359%
2022-01-25	38.9400	39.3800	38.9400	39.3800	-0.127%	1,428	+4.571%
2022-01-21	39.5700	39.5700	39.4300	39.4300	-1.523%	7,980	+4.438%
2022-01-20	40.2500	40.2700	40.0400	40.0400	-0.867%	3,000	+2.847%

.dark-mode .v19Hkc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v19Hkc{ color: #333333; background-color: white; border: 2px solid #333333; }ZFCBMO SIA FOCUSED CANADIAN EQUITY FUNDstock TSE

ZFC
BMO SIA FOCUSED CANADIAN EQUITY FUND
stock TSE