BMO SIA Focused North American Eq ETF (ZFN.TO)
47.06
+0.56
(+1.20%)
CAD |
TSX |
May 03, 16:00
ZFN.TO Price: 47.06 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 47.07 | 47.07 | 47.04 | 47.06 | 1000.00 |
May 02, 2024 | 46.36 | 46.50 | 46.35 | 46.50 | 1640.00 |
May 01, 2024 | 46.90 | 46.90 | 46.90 | 46.90 | -- |
Apr 30, 2024 | 47.46 | 47.46 | 46.90 | 46.90 | 800.00 |
Apr 29, 2024 | 47.30 | 47.30 | 46.92 | 47.09 | 1438.00 |
Apr 26, 2024 | 47.13 | 47.19 | 47.12 | 47.17 | 1600.00 |
Apr 25, 2024 | 46.74 | 46.76 | 46.74 | 46.76 | 275.00 |
Apr 24, 2024 | 47.33 | 47.33 | 47.33 | 47.33 | 200.00 |
Apr 23, 2024 | 46.96 | 47.50 | 46.96 | 47.46 | 510.00 |
Apr 22, 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 200.00 |
Apr 19, 2024 | 47.00 | 47.00 | 46.31 | 46.31 | 322.00 |
Apr 18, 2024 | 47.95 | 47.95 | 47.40 | 47.40 | 1175.00 |
Apr 17, 2024 | 48.13 | 48.13 | 47.72 | 47.73 | 2900.00 |
Apr 16, 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 2600.00 |
Apr 15, 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 250.00 |
Apr 12, 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 0.000 |
Apr 11, 2024 | 48.45 | 49.03 | 48.45 | 49.03 | 4330.00 |
Apr 10, 2024 | 48.38 | 48.44 | 48.38 | 48.43 | 1020.00 |
Apr 09, 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 320.00 |
Apr 08, 2024 | 48.48 | 48.48 | 48.43 | 48.45 | 1300.00 |
Apr 05, 2024 | 48.44 | 48.44 | 48.44 | 48.44 | 1340.00 |
Apr 04, 2024 | 48.18 | 48.54 | 47.70 | 47.70 | 2300.00 |
Apr 03, 2024 | 48.00 | 48.00 | 47.96 | 47.96 | 470.00 |
Apr 02, 2024 | 47.74 | 47.74 | 47.36 | 47.61 | 2149.00 |
Apr 01, 2024 | 47.98 | 47.98 | 47.98 | 47.98 | 0.000 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
28.75
Minimum
Jun 11 2020
49.03
Maximum
Apr 11 2024
37.53
Average
38.10
Median
Feb 16 2021