Dark

ZFN
BMO SIA FOCUSED NORTH AMERICAN EQUITY FUND
stock TSE

Inactive

Aug 2, 2024

48.41CAD-3.296%(-1.65)2,900

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	48.5700	48.6000	48.4100	48.4100	-3.296%	2,900	0.000%
2024-08-01	49.8300	50.0600	49.8300	50.0600	-0.832%	575	-3.296%
2024-07-31	50.4700	50.5700	50.4500	50.4800	-0.059%	4,290	-4.101%
2024-07-29	50.5100	50.5100	50.5100	50.5100	+0.079%	100	-4.158%
2024-07-26	50.4100	50.6000	50.4100	50.4700	+0.839%	4,169	-4.082%
2024-07-25	50.2700	50.2700	50.0500	50.0500	-1.399%	1,000	-3.277%
2024-07-24	51.1500	51.1500	50.7600	50.7600	-2.064%	200	-4.630%
2024-07-23	51.8300	51.8300	51.8300	51.8300	+0.543%	217	-6.598%
2024-07-22	51.3100	51.5600	51.3100	51.5500	+1.616%	6,821	-6.091%
2024-07-18	51.0000	51.0000	50.7300	50.7300	-1.015%	300	-4.573%
2024-07-17	51.2500	51.2500	51.2500	51.2500	-1.214%	1,100	-5.541%
2024-07-15	52.1200	52.1200	51.8800	51.8800	+0.797%	900	-6.689%
2024-07-12	51.7500	51.7700	51.4700	51.4700	-0.019%	1,300	-5.945%
2024-07-11	51.5000	51.5000	51.4800	51.4800	-0.694%	933	-5.963%
2024-07-10	51.7600	51.8400	51.7600	51.8400	+0.485%	1,100	-6.617%
2024-07-09	51.4000	51.5900	51.4000	51.5900	+0.331%	300	-6.164%
2024-07-08	51.3300	51.4200	51.3200	51.4200	+0.469%	2,115	-5.854%
2024-07-05	51.2500	51.2500	51.1800	51.1800	-0.525%	378	-5.412%
2024-07-04	51.4500	51.4500	51.4500	51.4500	+0.843%	120	-5.909%
2024-07-02	51.0500	51.0500	51.0200	51.0200	+0.572%	1,897	-5.116%
2024-06-28	50.7700	50.7700	50.7300	50.7300	+0.158%	968	-4.573%
2024-06-27	50.6500	50.6900	50.6500	50.6500	+0.556%	2,900	-4.423%
2024-06-26	50.5400	50.5400	50.3500	50.3700	+0.079%	2,000	-3.891%
2024-06-25	50.3300	50.3300	50.3300	50.3300	-0.198%	200	-3.815%
2024-06-24	50.4400	50.4900	50.4300	50.4300	-0.297%	405	-4.006%
2024-06-21	50.4900	50.5800	50.4800	50.5800	-0.979%	4,600	-4.290%
2024-06-20	51.1400	51.2000	51.0800	51.0800	-0.137%	1,095	-5.227%
2024-06-19	51.1500	51.1500	51.1500	51.1500	+0.020%	1,231	-5.357%
2024-06-18	51.0200	51.2400	51.0200	51.1400	+0.255%	2,167	-5.338%
2024-06-17	50.6500	51.0100	50.6500	51.0100	+1.432%	700	-5.097%
2024-06-14	50.2200	50.2900	50.2200	50.2900	-0.040%	3,600	-3.738%
2024-06-13	50.3300	50.3300	50.2300	50.3100	+0.439%	5,100	-3.777%
2024-06-12	50.2500	50.2500	49.9700	50.0900	+0.724%	1,710	-3.354%
2024-06-11	49.7800	49.7800	49.7300	49.7300	-0.540%	300	-2.654%
2024-06-10	49.9800	50.0000	49.9800	50.0000	+0.725%	1,100	-3.180%
2024-06-07	49.2300	49.6400	49.2300	49.6400	+0.649%	2,020	-2.478%
2024-06-06	49.4200	49.4200	49.3200	49.3200	-0.524%	500	-1.845%
2024-06-05	49.4700	49.5800	49.4700	49.5800	+1.453%	2,635	-2.360%
2024-06-04	48.7200	48.8700	48.7200	48.8700	+0.328%	400	-0.941%
2024-06-03	48.7100	48.7100	48.7100	48.7100	+0.062%	1,600	-0.616%
2024-05-31	48.7000	48.7000	48.6800	48.6800	-1.097%	200	-0.555%
2024-05-30	49.2200	49.2200	49.2200	49.2200	-0.425%	105	-1.646%
2024-05-29	49.5000	49.5000	49.4300	49.4300	-0.403%	800	-2.064%
2024-05-28	49.6400	49.6800	49.6300	49.6300	+0.161%	900	-2.458%
2024-05-27	49.6200	49.6200	49.5500	49.5500	-0.262%	400	-2.301%
2024-05-24	49.5000	49.6800	49.5000	49.6800	+0.996%	500	-2.556%
2024-05-23	49.3300	49.3300	49.1600	49.1900	+0.326%	1,700	-1.586%
2024-05-22	48.9900	49.0300	48.9900	49.0300	0.000%	680	-1.265%
2024-05-21	49.0300	49.0300	49.0300	49.0300	+1.009%	200	-1.265%
2024-05-17	48.5300	48.5400	48.5300	48.5400	-0.123%	2,639	-0.268%
2024-05-16	49.0000	49.0000	48.6000	48.6000	-0.430%	2,201	-0.391%
2024-05-15	48.8100	48.8100	48.8100	48.8100	+1.182%	100	-0.820%
2024-05-13	48.3000	48.3000	48.2400	48.2400	-0.700%	808	+0.352%
2024-05-09	48.5800	48.5800	48.5800	48.5800	+0.310%	100	-0.350%
2024-05-08	48.5200	48.5200	48.4000	48.4300	+0.248%	1,076	-0.041%
2024-05-07	48.2200	48.3100	48.2200	48.3100	+1.025%	901	+0.207%
2024-05-06	47.8200	47.8200	47.8200	47.8200	+2.839%	100	+1.234%
2024-05-02	46.3600	46.5000	46.3500	46.5000	-0.853%	1,640	+4.108%
2024-04-30	47.4600	47.4600	46.9000	46.9000	-0.403%	800	+3.220%
2024-04-29	47.3000	47.3000	46.9200	47.0900	-0.170%	1,438	+2.803%
2024-04-26	47.1300	47.1900	47.1200	47.1700	-0.338%	1,600	+2.629%
2024-04-24	47.3300	47.3300	47.3300	47.3300	-0.274%	200	+2.282%
2024-04-23	46.9600	47.5000	46.9600	47.4600	+1.194%	510	+2.002%
2024-04-22	46.9000	46.9000	46.9000	46.9000	+1.274%	200	+3.220%
2024-04-19	47.0000	47.0000	46.3100	46.3100	-2.300%	322	+4.535%
2024-04-18	47.9500	47.9500	47.4000	47.4000	-1.312%	1,175	+2.131%
2024-04-16	48.0300	48.0300	48.0300	48.0300	+0.376%	2,600	+0.791%
2024-04-15	47.8500	47.8500	47.8500	47.8500	-2.407%	250	+1.170%
2024-04-11	48.4500	49.0300	48.4500	49.0300	+1.239%	4,330	-1.265%
2024-04-10	48.3800	48.4400	48.3800	48.4300	-0.041%	1,020	-0.041%
2024-04-08	48.4800	48.4800	48.4300	48.4500	+0.021%	1,300	-0.083%
2024-04-05	48.4400	48.4400	48.4400	48.4400	+1.551%	1,340	-0.062%
2024-04-04	48.1800	48.5400	47.7000	47.7000	-0.542%	2,300	+1.488%
2024-04-03	48.0000	48.0000	47.9600	47.9600	+0.735%	470	+0.938%
2024-04-02	47.7400	47.7400	47.3600	47.6100	-0.771%	2,149	+1.680%
2024-03-28	48.2500	48.2500	47.9800	47.9800	-0.083%	260	+0.896%
2024-03-27	48.0000	48.0200	48.0000	48.0200	-0.559%	211	+0.812%
2024-03-26	48.2900	48.2900	48.2900	48.2900	-0.041%	300	+0.248%
2024-03-25	48.3100	48.3100	48.3100	48.3100	-0.351%	1,545	+0.207%
2024-03-22	48.3100	48.5100	48.3100	48.4800	+0.083%	900	-0.144%
2024-03-21	48.2600	48.4900	48.2600	48.4400	+1.043%	2,300	-0.062%
2024-03-20	47.9400	47.9400	47.9400	47.9400	+0.757%	300	+0.980%
2024-03-15	47.6800	47.6800	47.5800	47.5800	-0.272%	400	+1.744%
2024-03-14	47.7100	47.7100	47.7100	47.7100	-0.501%	1,000	+1.467%
2024-03-12	47.7700	47.9500	47.7700	47.9500	+1.396%	200	+0.959%
2024-03-11	47.2100	47.2900	47.2100	47.2900	-2.132%	903	+2.368%
2024-03-07	48.3000	48.3200	48.3000	48.3200	+1.215%	807	+0.186%
2024-03-06	47.7400	47.7400	47.7400	47.7400	-0.438%	100	+1.403%
2024-03-01	47.9500	47.9500	47.9500	47.9500	+1.118%	145	+0.959%
2024-02-29	47.3800	47.4200	47.3500	47.4200	+0.211%	585	+2.088%
2024-02-28	47.3200	47.4400	47.3200	47.3200	0.000%	1,300	+2.303%
2024-02-27	46.9900	47.3600	46.9900	47.3200	-0.021%	3,175	+2.303%
2024-02-26	47.4500	47.4500	47.3300	47.3300	+0.212%	625	+2.282%
2024-02-23	47.4000	47.4000	47.2300	47.2300	-0.631%	616	+2.498%
2024-02-22	47.3500	47.5700	47.3500	47.5300	+3.371%	1,000	+1.851%
2024-02-21	46.2300	46.2300	45.9100	45.9800	-1.118%	800	+5.285%
2024-02-20	46.4700	46.5000	46.4700	46.5000	-0.599%	300	+4.108%
2024-02-16	46.8900	46.8900	46.7600	46.7800	-0.341%	4,010	+3.484%
2024-02-15	46.9400	46.9400	46.9400	46.9400	+0.600%	600	+3.132%
2024-02-14	46.3600	46.6600	46.3600	46.6600	+2.212%	1,700	+3.751%
2024-02-13	45.3400	46.1200	45.3400	45.6500	-1.933%	2,300	+6.046%
2024-02-12	46.5700	46.5700	46.4600	46.5500	-0.086%	1,993	+3.996%
2024-02-09	46.5900	46.5900	46.5900	46.5900	+0.453%	100	+3.906%
2024-02-08	46.4300	46.4300	46.3800	46.3800	+1.510%	455	+4.377%
2024-02-06	45.8300	45.8300	45.6900	45.6900	-0.631%	200	+5.953%
2024-02-05	45.9800	45.9800	45.9800	45.9800	+0.218%	300	+5.285%
2024-02-02	45.7400	45.8800	45.7400	45.8800	+2.183%	2,500	+5.514%
2024-02-01	44.8000	44.9000	44.8000	44.9000	+1.263%	4,700	+7.817%
2024-01-31	44.3400	44.3400	44.3400	44.3400	0.000%	130	+9.179%
2024-01-26	44.3700	44.3700	44.3400	44.3400	+0.430%	1,738	+9.179%
2024-01-25	44.1500	44.1500	44.1500	44.1500	-0.742%	800	+9.649%
2024-01-24	44.4800	44.4800	44.4800	44.4800	+1.808%	100	+8.835%
2024-01-23	43.6900	43.6900	43.6900	43.6900	0.000%	972	+10.803%
2024-01-22	43.6900	43.6900	43.6900	43.6900	+0.275%	500	+10.803%
2024-01-19	43.5700	43.5700	43.5700	43.5700	+1.184%	500	+11.109%
2024-01-16	43.0000	43.0600	43.0000	43.0600	+0.490%	4,600	+12.425%
2024-01-12	42.6000	42.8500	42.6000	42.8500	+0.871%	1,091	+12.975%
2024-01-11	42.2700	42.4800	42.2700	42.4800	+0.783%	425	+13.960%
2024-01-10	42.1500	42.1500	42.1500	42.1500	+0.837%	170	+14.852%
2024-01-09	41.7800	41.8000	41.7800	41.8000	+0.723%	600	+15.813%
2024-01-08	40.8800	41.5000	40.8800	41.5000	+2.318%	2,416	+16.651%
2024-01-03	40.5600	40.5600	40.5600	40.5600	-0.049%	326	+19.354%
2024-01-02	40.5700	40.5800	40.5700	40.5800	-1.145%	300	+19.295%
2023-12-29	41.0500	41.0500	41.0500	41.0500	-0.267%	2,100	+17.929%
2023-12-28	41.1600	41.1600	41.1600	41.1600	+0.073%	100	+17.614%
2023-12-27	40.9100	41.1400	40.9100	41.1300	-0.652%	3,800	+17.700%
2023-12-22	41.4000	41.4000	41.4000	41.4000	+0.339%	600	+16.932%
2023-12-21	41.1900	41.2600	41.1900	41.2600	+0.316%	400	+17.329%
2023-12-20	41.4800	41.4800	41.1300	41.1300	-0.796%	550	+17.700%
2023-12-19	41.4600	41.4600	41.4600	41.4600	+1.023%	365	+16.763%
2023-12-15	41.0400	41.0400	41.0400	41.0400	-1.180%	100	+17.958%
2023-12-13	41.5300	41.5300	41.5300	41.5300	-0.192%	200	+16.566%
2023-12-12	41.6100	41.6100	41.6100	41.6100	+1.686%	100	+16.342%
2023-12-08	40.7200	40.9200	40.7200	40.9200	+0.639%	300	+18.304%
2023-12-07	40.5900	40.6600	40.5900	40.6600	+0.049%	1,000	+19.061%
2023-12-06	40.6400	40.6400	40.6400	40.6400	+0.049%	525	+19.119%
2023-12-05	40.5800	40.6200	40.5800	40.6200	+0.470%	2,780	+19.178%
2023-12-04	40.4700	40.4700	40.4300	40.4300	-0.173%	4,200	+19.738%
2023-12-01	40.5000	40.5000	40.5000	40.5000	-0.099%	475	+19.531%
2023-11-30	40.5200	40.5400	40.5200	40.5400	-0.123%	500	+19.413%
2023-11-29	40.5900	40.5900	40.5900	40.5900	-0.197%	900	+19.266%
2023-11-28	40.6500	40.6700	40.6500	40.6700	-0.514%	298	+19.031%
2023-11-27	40.8500	40.8800	40.8500	40.8800	+0.172%	505	+18.420%
2023-11-24	40.8900	40.8900	40.8100	40.8100	-0.415%	1,175	+18.623%
2023-11-21	40.9800	40.9800	40.9800	40.9800	-0.582%	100	+18.131%
2023-11-20	41.0300	41.2200	41.0300	41.2200	+0.856%	2,300	+17.443%
2023-11-17	40.8700	40.8700	40.8700	40.8700	+0.049%	400	+18.449%
2023-11-16	40.5400	40.8500	40.5400	40.8500	+0.196%	1,870	+18.507%
2023-11-14	40.7700	40.7700	40.7700	40.7700	+0.123%	102	+18.739%
2023-11-13	40.7200	40.7200	40.7200	40.7200	+1.193%	100	+18.885%
2023-11-10	40.2300	40.2400	40.2300	40.2400	+0.525%	2,900	+20.303%
2023-11-08	40.0300	40.0300	40.0300	40.0300	+0.730%	100	+20.934%
2023-11-07	39.5500	39.7400	39.5500	39.7400	+1.171%	2,709	+21.817%
2023-11-06	39.2800	39.2800	39.2800	39.2800	+0.255%	100	+23.243%
2023-11-03	39.0800	39.1800	39.0800	39.1800	0.000%	1,600	+23.558%
2023-11-02	39.2100	39.2100	39.1800	39.1800	+0.953%	400	+23.558%
2023-11-01	38.8100	38.8100	38.8100	38.8100	+0.622%	100	+24.736%
2023-10-31	38.5500	38.5700	38.5500	38.5700	+0.312%	300	+25.512%
2023-10-30	38.4500	38.4500	38.4500	38.4500	+0.813%	100	+25.904%
2023-10-27	38.1100	38.1400	38.1100	38.1400	-0.314%	1,200	+26.927%
2023-10-26	38.3500	38.3500	38.2000	38.2600	-0.983%	300	+26.529%
2023-10-25	38.8200	38.8200	38.6400	38.6400	+0.052%	1,100	+25.285%
2023-10-24	38.6100	38.6200	38.6100	38.6200	+0.416%	250	+25.350%
2023-10-23	38.4600	38.4600	38.4600	38.4600	+0.078%	200	+25.871%
2023-10-20	38.4900	38.4900	38.3400	38.4300	-2.586%	4,350	+25.969%
2023-10-17	39.4500	39.4500	39.4500	39.4500	-0.253%	200	+22.712%
2023-10-16	39.4400	39.5500	39.4400	39.5500	+0.559%	582	+22.402%
2023-10-13	39.3900	39.3900	39.3300	39.3300	-1.305%	485	+23.087%
2023-10-12	39.8500	39.8500	39.8500	39.8500	+0.504%	313	+21.481%
2023-10-11	39.6500	39.6500	39.6500	39.6500	+0.609%	100	+22.093%
2023-10-10	39.4100	39.4100	39.4100	39.4100	+0.229%	1,400	+22.837%
2023-10-06	39.2300	39.3200	39.2300	39.3200	+0.976%	600	+23.118%
2023-10-05	38.8600	38.9400	38.8600	38.9400	+0.206%	1,600	+24.319%
2023-10-04	38.7800	38.8600	38.7800	38.8600	+1.145%	300	+24.575%
2023-10-03	38.4200	38.4200	38.4200	38.4200	-0.595%	400	+26.002%
2023-09-29	38.8500	38.8500	38.6500	38.6500	-0.540%	2,124	+25.252%
2023-09-28	38.8600	38.8600	38.8600	38.8600	+1.436%	100	+24.575%
2023-09-27	38.3100	38.3100	38.3100	38.3100	+0.078%	100	+26.364%
2023-09-26	38.3600	38.4000	38.2800	38.2800	-0.494%	800	+26.463%
2023-09-25	38.4700	38.4700	38.4700	38.4700	-0.285%	104	+25.838%
2023-09-22	38.5800	38.5800	38.5800	38.5800	+0.104%	411	+25.480%
2023-09-21	38.5200	38.5400	38.5200	38.5400	-2.603%	200	+25.610%
2023-09-20	39.7900	39.7900	39.5700	39.5700	-0.353%	600	+22.340%
2023-09-19	39.7100	39.7100	39.7100	39.7100	-2.072%	200	+21.909%
2023-09-15	40.8400	40.8400	40.5300	40.5500	-1.098%	1,694	+19.383%
2023-09-14	40.9400	41.0000	40.8700	41.0000	+0.960%	600	+18.073%
2023-09-13	40.6100	40.6100	40.6100	40.6100	-1.908%	100	+19.207%
2023-09-11	41.3700	41.4000	41.3700	41.4000	+0.388%	200	+16.932%
2023-09-08	41.2400	41.2400	41.2400	41.2400	-0.314%	1,510	+17.386%
2023-09-06	41.3200	41.3700	41.3200	41.3700	-0.433%	400	+17.017%
2023-09-01	41.5500	41.5500	41.5500	41.5500	+0.605%	100	+16.510%
2023-08-31	41.3000	41.3000	41.3000	41.3000	-0.217%	159	+17.215%
2023-08-30	41.3000	41.4900	41.3000	41.3900	+0.169%	2,300	+16.961%
2023-08-29	41.3000	41.3200	41.3000	41.3200	+1.349%	700	+17.159%
2023-08-28	40.6100	40.7700	40.6100	40.7700	+0.394%	800	+18.739%
2023-08-25	40.6100	40.6100	40.6100	40.6100	+0.470%	100	+19.207%
2023-08-21	39.9400	40.4200	39.9400	40.4200	+1.456%	1,055	+19.767%
2023-08-18	39.8400	39.8400	39.8400	39.8400	-0.797%	100	+21.511%
2023-08-17	40.1600	40.1600	40.1600	40.1600	-0.569%	152	+20.543%
2023-08-16	40.3900	40.3900	40.3900	40.3900	0.000%	700	+19.856%
2023-08-15	40.3900	40.3900	40.3900	40.3900	-0.198%	215	+19.856%
2023-08-11	40.4700	40.4700	40.4700	40.4700	+0.099%	200	+19.619%
2023-08-09	40.4300	40.4300	40.4300	40.4300	-1.004%	700	+19.738%
2023-08-08	40.8400	40.8400	40.8400	40.8400	-1.567%	116	+18.536%
2023-08-01	41.4600	41.5000	41.4600	41.4900	+0.704%	4,250	+16.679%
2023-07-31	41.1600	41.2000	41.1500	41.2000	+1.353%	600	+17.500%
2023-07-27	41.2700	41.2700	40.6500	40.6500	-0.098%	725	+19.090%
2023-07-26	40.6800	40.6900	40.6800	40.6900	+0.420%	600	+18.973%
2023-07-24	40.5800	40.5800	40.5200	40.5200	0.000%	1,000	+19.472%
2023-07-20	40.5200	40.5200	40.5200	40.5200	-2.196%	170	+19.472%
2023-07-19	41.4300	41.4300	41.4300	41.4300	-0.337%	100	+16.848%
2023-07-18	41.0800	41.5700	41.0800	41.5700	+0.898%	1,300	+16.454%
2023-07-17	40.9700	41.2000	40.9700	41.2000	+1.503%	600	+17.500%
2023-07-13	40.1700	40.5900	40.1700	40.5900	+1.247%	1,291	+19.266%
2023-07-12	40.0900	40.0900	40.0900	40.0900	+0.906%	100	+20.753%
2023-07-10	39.7300	39.7300	39.7300	39.7300	+0.227%	100	+21.847%
2023-07-07	39.8900	39.8900	39.6400	39.6400	-1.073%	600	+22.124%
2023-07-06	40.0700	40.0700	40.0700	40.0700	-0.768%	100	+20.814%
2023-07-05	40.2700	40.3800	40.2700	40.3800	+0.074%	400	+19.886%
2023-07-04	40.2200	40.3600	40.2200	40.3500	-0.198%	1,122	+19.975%
2023-06-30	40.4300	40.4300	40.4300	40.4300	+0.873%	130	+19.738%
2023-06-29	40.0800	40.0800	40.0800	40.0800	+0.628%	100	+20.783%
2023-06-28	39.9000	39.9000	39.8300	39.8300	+0.657%	280	+21.542%
2023-06-27	39.1000	39.5700	39.1000	39.5700	+1.280%	1,100	+22.340%
2023-06-23	38.9800	39.2000	38.9800	39.0700	-0.408%	1,422	+23.906%
2023-06-22	39.2300	39.2300	39.2300	39.2300	-0.330%	600	+23.400%
2023-06-21	39.3000	39.3600	39.3000	39.3600	-1.031%	437	+22.993%
2023-06-20	39.7800	39.7800	39.7600	39.7700	-0.226%	400	+21.725%
2023-06-19	40.0500	40.0500	39.8600	39.8600	-1.116%	400	+21.450%
2023-06-15	40.2200	40.3100	40.2200	40.3100	+1.870%	1,000	+20.094%
2023-06-14	39.5700	39.5700	39.5700	39.5700	+1.280%	100	+22.340%
2023-06-12	38.6500	39.0700	38.6500	39.0700	+0.437%	536	+23.906%
2023-06-09	38.9000	38.9000	38.9000	38.9000	+0.077%	100	+24.447%
2023-06-06	38.8800	38.8800	38.8700	38.8700	+0.882%	398	+24.543%
2023-06-01	38.3500	38.5300	38.3500	38.5300	-2.332%	200	+25.642%
2023-05-30	39.4500	39.4500	39.4500	39.4500	+0.305%	1,075	+22.712%
2023-05-29	39.3300	39.3300	39.3300	39.3300	+0.434%	200	+23.087%
2023-05-26	39.1600	39.1600	39.1600	39.1600	+1.530%	200	+23.621%
2023-05-25	38.3800	38.5700	38.3800	38.5700	+2.799%	5,400	+25.512%
2023-05-24	37.5200	37.5200	37.5200	37.5200	+0.214%	100	+29.025%
2023-05-23	37.8400	37.8400	37.4400	37.4400	-1.990%	1,100	+29.300%
2023-05-19	38.1200	38.2000	38.1200	38.2000	+0.526%	1,483	+26.728%
2023-05-18	37.9600	38.0000	37.9600	38.0000	+1.904%	700	+27.395%
2023-05-16	37.3200	37.3200	37.2900	37.2900	-0.027%	5,400	+29.820%
2023-05-15	37.3100	37.3100	37.3000	37.3000	+0.188%	1,400	+29.786%
2023-05-12	37.2300	37.2300	37.2300	37.2300	0.000%	100	+30.030%
2023-05-11	37.2200	37.2300	37.2200	37.2300	+0.054%	500	+30.030%
2023-05-09	37.2100	37.2100	37.2100	37.2100	+0.108%	100	+30.099%
2023-05-08	37.2900	37.2900	37.1700	37.1700	+0.243%	1,250	+30.239%
2023-05-05	37.0800	37.0800	37.0800	37.0800	0.000%	7,300	+30.556%
2023-05-04	37.3600	37.3600	37.0800	37.0800	-2.395%	1,200	+30.556%
2023-05-02	38.0000	38.0000	37.9400	37.9900	-0.445%	3,600	+27.428%
2023-05-01	38.2600	38.2600	38.1600	38.1600	+0.157%	3,440	+26.861%
2023-04-28	37.9400	38.1000	37.9400	38.1000	+0.210%	7,300	+27.060%
2023-04-27	38.0200	38.0200	38.0200	38.0200	+0.956%	100	+27.328%
2023-04-26	37.6600	37.6600	37.6600	37.6600	-0.476%	200	+28.545%
2023-04-24	37.8400	37.8400	37.8400	37.8400	+0.079%	200	+27.933%
2023-04-21	37.8300	37.8300	37.8100	37.8100	+0.961%	465	+28.035%
2023-04-18	37.3600	37.4500	37.3600	37.4500	+0.483%	200	+29.266%
2023-04-17	37.2700	37.2700	37.2700	37.2700	+0.161%	100	+29.890%
2023-04-14	37.1100	37.2100	37.1100	37.2100	-0.321%	900	+30.099%
2023-04-13	37.3300	37.3300	37.3300	37.3300	-0.160%	100	+29.681%
2023-04-11	37.3900	37.3900	37.3900	37.3900	-0.187%	301	+29.473%
2023-04-06	37.3200	37.4600	37.3100	37.4600	+0.402%	3,700	+29.231%
2023-04-05	37.3100	37.3100	37.3100	37.3100	-0.241%	100	+29.751%
2023-04-04	37.4000	37.4000	37.4000	37.4000	-0.875%	100	+29.439%
2023-04-03	37.7300	37.7300	37.7300	37.7300	+0.239%	100	+28.306%
2023-03-31	37.6400	37.6400	37.6400	37.6400	+1.047%	100	+28.613%
2023-03-30	37.2500	37.2500	37.2500	37.2500	+1.776%	100	+29.960%
2023-03-28	36.5700	36.6000	36.5700	36.6000	-0.678%	463	+32.268%
2023-03-27	36.7200	36.8500	36.7200	36.8500	+0.491%	5,603	+31.370%
2023-03-24	36.7500	36.7500	36.5600	36.6700	+0.055%	400	+32.015%
2023-03-23	36.5600	36.6500	36.5600	36.6500	-0.812%	600	+32.087%
2023-03-22	36.9400	36.9500	36.9400	36.9500	+0.490%	335	+31.015%
2023-03-21	36.7900	36.8000	36.7400	36.7700	+0.961%	5,000	+31.656%
2023-03-20	36.4000	36.4200	36.4000	36.4200	+1.223%	600	+32.921%
2023-03-17	36.1600	36.1600	35.9800	35.9800	-0.580%	500	+34.547%
2023-03-16	35.5500	36.1900	35.5500	36.1900	-0.166%	1,664	+33.766%
2023-03-13	36.2600	36.3400	36.2200	36.2500	-2.265%	5,831	+33.545%
2023-03-10	37.0900	37.0900	37.0900	37.0900	-3.361%	700	+30.520%
2023-03-09	38.4900	38.5200	38.3800	38.3800	-1.261%	4,400	+26.133%
2023-03-06	38.9800	38.9800	38.8700	38.8700	+0.206%	425	+24.543%
2023-03-03	38.5600	38.7900	38.5600	38.7900	+1.412%	800	+24.800%
2023-03-02	38.0800	38.2500	38.0700	38.2500	+0.236%	1,038	+26.562%
2023-03-01	38.3600	38.3600	38.1600	38.1600	-0.157%	1,600	+26.861%
2023-02-28	38.1700	38.2200	38.1600	38.2200	+0.079%	3,111	+26.661%
2023-02-27	38.0300	38.2900	38.0300	38.1900	+0.105%	2,300	+26.761%
2023-02-24	38.1700	38.1700	38.1500	38.1500	+0.448%	471	+26.894%
2023-02-23	37.9800	37.9800	37.9800	37.9800	+0.850%	380	+27.462%
2023-02-22	37.6600	37.6600	37.6600	37.6600	-0.265%	200	+28.545%
2023-02-21	37.7600	37.7600	37.7600	37.7600	-1.126%	200	+28.204%
2023-02-17	38.1300	38.1900	38.1300	38.1900	-0.261%	382	+26.761%
2023-02-16	38.4300	38.4300	38.2900	38.2900	+0.105%	2,000	+26.430%
2023-02-15	38.1000	38.2500	38.1000	38.2500	+0.105%	700	+26.562%
2023-02-14	38.2100	38.2100	38.2100	38.2100	+0.184%	100	+26.695%
2023-02-13	38.0300	38.1400	38.0300	38.1400	+0.421%	536	+26.927%
2023-02-09	37.9200	37.9800	37.9000	37.9800	+0.132%	45,200	+27.462%
2023-02-07	37.5700	37.9300	37.5700	37.9300	+0.985%	985	+27.630%
2023-02-06	37.5800	37.5800	37.5600	37.5600	+0.455%	700	+28.887%
2023-02-03	37.4500	37.4500	37.3900	37.3900	+0.755%	3,800	+29.473%
2023-02-02	37.1100	37.1100	37.0300	37.1100	-2.007%	2,870	+30.450%
2023-02-01	37.8700	37.8700	37.8700	37.8700	+0.718%	100	+27.832%
2023-01-31	37.5200	37.6000	37.4700	37.6000	0.000%	704	+28.750%
2023-01-30	37.6800	37.7300	37.6000	37.6000	-0.292%	1,400	+28.750%
2023-01-27	37.7100	37.7100	37.7100	37.7100	0.000%	263	+28.374%
2023-01-26	37.7400	37.7600	37.7100	37.7100	-0.475%	4,280	+28.374%
2023-01-25	37.8000	37.8900	37.8000	37.8900	+0.053%	5,700	+27.765%
2023-01-24	37.6000	37.8700	37.6000	37.8700	+0.745%	6,085	+27.832%
2023-01-23	37.5900	37.5900	37.5900	37.5900	+0.427%	100	+28.784%
2023-01-20	37.4000	37.4300	37.4000	37.4300	-0.452%	370	+29.335%
2023-01-19	37.6000	37.6000	37.6000	37.6000	-1.001%	300	+28.750%
2023-01-18	37.9600	37.9800	37.9300	37.9800	-0.367%	3,076	+27.462%
2023-01-17	38.1200	38.1200	38.1200	38.1200	-0.183%	300	+26.994%
2023-01-16	38.1900	38.1900	38.1900	38.1900	-1.241%	350	+26.761%
2023-01-13	38.5300	38.6700	38.5300	38.6700	+0.651%	621	+25.187%
2023-01-12	38.4200	38.4200	38.4200	38.4200	+0.026%	400	+26.002%
2023-01-11	38.4500	38.4500	38.4100	38.4100	+0.946%	600	+26.035%
2023-01-10	38.0600	38.0600	37.9500	38.0500	+0.635%	851	+27.227%
2023-01-09	38.1800	38.3100	37.8100	37.8100	-1.485%	6,832	+28.035%
2023-01-06	38.2500	38.3800	38.2500	38.3800	+1.454%	5,061	+26.133%
2023-01-05	37.8300	37.8300	37.8300	37.8300	-0.917%	100	+27.967%
2023-01-03	38.1800	38.1800	38.1800	38.1800	+0.474%	3,100	+26.794%
2022-12-30	38.1000	38.1100	38.0000	38.0000	-0.731%	2,258	+27.395%
2022-12-29	38.2800	38.2800	38.2800	38.2800	+0.157%	100	+26.463%
2022-12-28	38.2200	38.2200	38.2200	38.2200	-2.872%	5,910	+26.661%
2022-12-23	39.2500	39.3500	39.2400	39.3500	+1.209%	9,842	+23.024%
2022-12-22	38.6400	38.8800	38.6400	38.8800	-1.420%	2,206	+24.511%
2022-12-21	39.4600	39.4600	39.4400	39.4400	+1.102%	303	+22.743%
2022-12-20	39.1100	39.1100	39.0100	39.0100	0.000%	7,569	+24.096%
2022-12-19	38.9200	39.0100	38.8500	39.0100	-0.510%	6,430	+24.096%
2022-12-16	38.8300	39.2100	38.8300	39.2100	-0.457%	1,892	+23.463%
2022-12-15	39.3900	39.3900	39.3900	39.3900	-1.868%	150	+22.899%
2022-12-14	40.1400	40.1400	40.1400	40.1400	-0.050%	100	+20.603%
2022-12-13	40.1100	40.1700	40.1100	40.1600	+0.450%	4,400	+20.543%
2022-12-12	39.9000	39.9800	39.9000	39.9800	+0.150%	1,383	+21.086%
2022-12-09	39.9200	39.9200	39.9200	39.9200	+0.050%	3,400	+21.268%
2022-12-08	39.8600	39.9000	39.8600	39.9000	+0.276%	200	+21.328%
2022-12-07	39.5500	39.7900	39.5500	39.7900	+0.075%	1,350	+21.664%
2022-12-06	40.0100	40.0100	39.7600	39.7600	-1.217%	1,800	+21.756%
2022-12-05	40.2500	40.2500	40.2500	40.2500	-0.813%	600	+20.273%
2022-12-02	40.4200	40.6400	40.4200	40.5800	+0.222%	27,536	+19.295%
2022-12-01	40.4900	40.5100	40.4700	40.4900	+0.223%	5,300	+19.560%
2022-11-30	40.2500	40.4000	40.0800	40.4000	+0.548%	4,288	+19.827%
2022-11-29	40.0900	40.2000	40.0800	40.1800	+1.056%	4,603	+20.483%
2022-11-28	39.8200	39.8200	39.7600	39.7600	+0.151%	1,700	+21.756%
2022-11-25	39.9400	39.9800	39.7000	39.7000	-0.476%	13,380	+21.940%
2022-11-23	39.8800	39.8900	39.8500	39.8900	+0.075%	5,886	+21.359%
2022-11-22	39.8600	39.8600	39.8600	39.8600	+0.454%	2,000	+21.450%
2022-11-21	39.4400	39.6800	39.4400	39.6800	-0.126%	1,200	+22.001%
2022-11-17	39.6600	39.7300	39.6600	39.7300	+0.050%	4,700	+21.847%
2022-11-16	39.6900	39.7100	39.6900	39.7100	-0.501%	343	+21.909%
2022-11-15	39.7700	39.9100	39.7700	39.9100	+0.226%	3,075	+21.298%
2022-11-14	39.9200	39.9200	39.8200	39.8200	0.000%	2,261	+21.572%
2022-11-11	39.6900	39.8500	39.6900	39.8200	+0.151%	2,300	+21.572%
2022-11-08	39.7700	39.7700	39.7400	39.7600	-0.126%	870	+21.756%
2022-11-07	39.7100	39.8100	39.7100	39.8100	-0.150%	410	+21.603%
2022-11-04	39.8700	39.8700	39.8700	39.8700	+0.758%	104	+21.420%
2022-11-02	39.5700	39.5700	39.5700	39.5700	-0.227%	2,203	+22.340%
2022-11-01	39.8000	39.8000	39.6600	39.6600	+0.076%	4,326	+22.063%
2022-10-31	39.6600	39.6600	39.6300	39.6300	-0.025%	406	+22.155%
2022-10-28	39.6600	39.6600	39.6400	39.6400	+0.025%	1,123	+22.124%
2022-10-27	39.6100	39.6300	39.6100	39.6300	-0.050%	900	+22.155%
2022-10-26	39.6500	39.6500	39.6500	39.6500	-0.126%	215	+22.093%
2022-10-25	40.0000	40.0000	39.7000	39.7000	-0.476%	5,623	+21.940%
2022-10-21	39.8900	39.8900	39.8900	39.8900	-0.150%	306	+21.359%
2022-10-20	39.9000	39.9500	39.9000	39.9500	+0.100%	750	+21.176%
2022-10-19	39.9500	39.9700	39.9100	39.9100	+0.251%	1,176	+21.298%
2022-10-18	39.8100	39.8100	39.8100	39.8100	-0.075%	534	+21.603%
2022-10-17	39.8700	39.8700	39.8400	39.8400	-0.673%	1,455	+21.511%
2022-10-14	40.1100	40.1100	40.0800	40.1100	+0.552%	6,277	+20.693%

.dark-mode .tH4jRt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tH4jRt{ color: #333333; background-color: white; border: 2px solid #333333; }ZFNBMO SIA FOCUSED NORTH AMERICAN EQUITY FUNDstock TSE

ZFN
BMO SIA FOCUSED NORTH AMERICAN EQUITY FUND
stock TSE