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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 22, 2026	27.98	27.98	27.98	27.98	27.98	0
January 21, 2026	27.98	27.98	27.98	27.98	27.98	0
January 20, 2026	27.98	27.98	27.98	27.98	27.98	0
January 19, 2026	27.98	27.98	27.98	27.98	27.98	0
January 16, 2026	27.98	27.98	27.98	27.98	27.98	0
January 15, 2026	27.98	27.98	27.98	27.98	27.98	0
January 14, 2026	27.98	27.98	27.98	27.98	27.98	0
January 13, 2026	27.98	27.98	27.98	27.98	27.98	0
January 12, 2026	27.98	27.98	27.98	27.98	27.98	0
January 09, 2026	27.98	27.98	27.98	27.98	27.98	0
January 08, 2026	27.98	27.98	27.98	27.98	27.98	0
January 07, 2026	27.98	27.98	27.98	27.98	27.98	0
January 06, 2026	27.98	27.98	27.98	27.98	27.98	0
January 05, 2026	27.98	27.98	27.98	27.98	27.98	0
January 02, 2026	27.98	27.98	27.98	27.98	27.98	0
December 31, 2025	27.98	27.98	27.98	27.98	27.98	0
December 30, 2025	27.98	27.98	27.98	27.98	27.98	0
December 29, 2025	27.98	27.98	27.68	27.98	27.98	0
December 24, 2025	27.98	27.98	27.68	27.98	27.98	0
December 23, 2025	27.98	27.98	27.98	27.98	27.98	0
December 22, 2025	27.78	27.78	27.78	27.78	27.78	0
December 19, 2025	27.98	27.98	27.98	27.98	27.98	0
December 18, 2025	27.98	27.98	27.98	27.98	27.98	0
December 17, 2025	27.98	27.98	27.98	27.98	27.98	0
December 16, 2025	27.98	27.98	27.98	27.98	27.98	0
December 15, 2025	27.98	27.98	27.98	27.98	27.98	0
December 12, 2025	27.98	27.98	27.98	27.98	27.98	0
December 11, 2025	27.98	27.98	27.98	27.98	27.98	0
December 10, 2025	27.98	27.98	27.98	27.98	27.98	0
December 09, 2025	27.98	27.98	27.98	27.98	27.98	0
December 08, 2025	27.98	27.98	27.98	27.98	27.98	0
December 05, 2025	27.98	27.98	27.98	27.98	27.98	0
December 04, 2025	27.98	27.98	27.98	27.98	27.98	0
December 03, 2025	27.98	27.98	27.98	27.98	27.98	0
December 02, 2025	27.98	27.98	27.98	27.98	27.98	0
December 01, 2025	27.98	27.98	27.98	27.98	27.98	0
November 28, 2025	27.98	27.98	27.98	27.98	27.98	0
November 27, 2025	27.98	27.98	27.98	27.98	27.98	0
November 26, 2025	27.95	27.95	27.98	27.95	27.95	200
November 25, 2025	27.93	27.98	27.98	27.98	27.93	700
November 24, 2025	27.9	27.87	27.87	27.9	27.86	700
November 21, 2025	27.87	27.89	27.89	27.89	27.87	500
November 20, 2025	27.84	27.84	27.84	27.84	27.84	100
November 19, 2025	27.77	27.75	27.75	27.77	27.75	500
November 18, 2025	27.79	27.82	27.82	27.82	27.79	90,017
November 17, 2025	27.79	27.81	27.81	27.81	27.79	200
November 14, 2025	27.95	27.87	27.87	27.95	27.85	870
November 13, 2025	27.83	27.8	27.8	27.83	27.8	332
November 12, 2025	27.9	27.9	27.9	27.9	27.9	0
November 11, 2025	27.78	27.78	27.78	27.78	27.78	0
November 10, 2025	27.81	27.78	27.78	27.84	27.78	9,100
November 07, 2025	27.99	27.8	27.8	27.99	27.8	1,100
November 06, 2025	28.01	28.01	28.01	28.01	28.01	500
November 05, 2025	27.78	27.77	27.77	27.78	27.77	400
November 04, 2025	27.84	27.84	27.84	27.89	27.84	4,400
November 03, 2025	27.85	27.85	27.85	27.85	27.85	200
October 31, 2025	27.87	27.87	27.87	27.87	27.87	0
October 30, 2025	27.86	27.86	27.86	27.86	27.86	600
October 29, 2025	27.95	27.94	27.94	27.95	27.94	200
October 28, 2025	27.92	27.93	27.93	27.93	27.92	400

BMO Global Strategic Bond Fund (ZGSB.TO) TSX