BMO Global Strategic Bond Fund - ZGSB.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	27.47	27.47	27.47	27.47	27.47	400
August 14, 2025	27.47	27.49	27.49	27.49	27.45	700
August 13, 2025	27.65	27.53	27.53	27.65	27.51	2,100
August 12, 2025	27.44	27.44	27.44	27.44	27.44	0
August 11, 2025	27.42	27.44	27.44	27.44	27.42	700
August 08, 2025	27.4	27.4	27.4	27.4	27.4	0
August 07, 2025	27.4	27.4	27.4	27.4	27.4	0
August 06, 2025	27.35	27.35	27.35	27.35	27.35	0
August 05, 2025	27.36	27.34	27.34	27.36	27.34	500
August 01, 2025	27.48	27.45	27.45	27.51	27.45	2,219
July 31, 2025	27.32	27.3	27.3	27.32	27.3	410
July 30, 2025	27.32	27.28	27.28	27.35	27.28	2,000
July 29, 2025	27.38	27.38	27.38	27.38	27.38	100
July 28, 2025	27.26	27.26	27.26	27.26	27.26	100
July 25, 2025	27.19	27.19	27.19	27.19	27.19	0
July 24, 2025	27.19	27.17	27.17	27.19	27.17	515
July 23, 2025	27.23	27.23	27.23	27.23	27.23	0
July 22, 2025	27.21	27.21	27.21	27.21	27.21	100
July 21, 2025	27.2	27.23	27.23	27.23	27.2	910
July 18, 2025	27.07	27.07	27.07	27.07	27.07	0
July 17, 2025	27.11	27.11	27.11	27.11	27.11	0
July 16, 2025	27.27	27.15	27.15	27.27	27.13	900
July 15, 2025	27.01	27	27	27.03	27	1,000
July 14, 2025	27.08	27.08	27.08	27.08	27.08	100
July 11, 2025	27.15	27.15	27.15	27.15	27.15	0
July 10, 2025	27.33	27.33	27.33	27.33	27.33	300
July 09, 2025	27.12	27.15	27.15	27.17	27.12	600
July 08, 2025	27.11	27.13	27.11	27.13	27.11	400
July 07, 2025	27.17	27.17	27.17	27.17	27.17	115
July 04, 2025	27.3	27.32	27.32	27.32	27.3	400
July 03, 2025	27.16	27.14	27.14	27.16	27.14	200
July 02, 2025	27.18	27.18	27.18	27.18	27.18	0
June 30, 2025	27.1	27.1	27.1	27.1	27.1	0
June 27, 2025	27.12	27.12	27.12	27.12	27.12	100
June 26, 2025	27.3	27.41	27.11	27.41	27.3	1,000
June 25, 2025	27.39	27.39	27.09	27.39	27.39	0
June 24, 2025	27.36	27.39	27.09	27.39	27.34	400
June 23, 2025	27.28	27.28	26.98	27.28	27.28	0
June 20, 2025	27.24	27.25	27.25	27.25	27.23	702
June 19, 2025	27.25	27.25	27.25	27.25	27.25	0
June 18, 2025	27.25	27.23	27.23	27.25	27.23	300
June 17, 2025	27.23	27.21	27.21	27.23	27.21	1,400
June 16, 2025	27.21	27.21	27.21	27.21	27.21	0
June 13, 2025	27.22	27.22	27.22	27.22	27.22	100
June 12, 2025	27.29	27.28	27.28	27.3	27.27	2,700
June 11, 2025	27.23	27.23	27.23	27.23	27.23	100
June 10, 2025	27.14	27.17	27.17	27.17	27.13	1,300
June 09, 2025	27.18	27.18	27.18	27.18	27.18	200
June 06, 2025	27.09	27.09	27.09	27.09	27.09	200
June 05, 2025	27.17	27.08	27.08	27.17	27.08	500
June 04, 2025	27.21	27.23	27.23	27.23	27.21	1,000
June 03, 2025	27	27.05	27.05	27.06	27	542
June 02, 2025	27.12	27.12	27.12	27.12	27.12	0
May 30, 2025	27.12	27.12	27.12	27.12	27.12	100
May 29, 2025	27.03	27.07	27.07	27.07	27.03	200
May 28, 2025	26.98	26.93	26.93	26.98	26.93	1,100
May 27, 2025	26.83	26.83	26.83	26.83	26.83	0
May 26, 2025	26.67	26.67	26.67	26.68	26.67	2,000
May 23, 2025	26.87	26.89	26.89	26.89	26.85	1,132
May 22, 2025	26.87	26.87	26.87	26.87	26.87	0

BMO Global Strategic Bond Fund (ZGSB.TO) TSX