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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 27, 2025	27.86	27.86	27.86	27.86	27.86	500
October 24, 2025	27.82	27.82	27.82	27.82	27.82	400
October 23, 2025	27.77	27.79	27.79	27.79	27.77	400
October 22, 2025	27.75	27.79	27.79	27.79	27.75	400
October 21, 2025	27.74	27.74	27.74	27.74	27.74	0
October 20, 2025	27.74	27.74	27.74	27.74	27.74	604
October 17, 2025	27.65	27.71	27.71	27.71	27.65	404
October 16, 2025	27.63	27.63	27.63	27.63	27.63	0
October 15, 2025	27.68	27.68	27.68	27.68	27.68	0
October 14, 2025	27.53	27.67	27.67	27.67	27.53	835
October 10, 2025	27.66	27.66	27.66	27.7	27.66	1,200
October 09, 2025	27.63	27.63	27.63	27.63	27.63	0
October 08, 2025	27.65	27.62	27.62	27.65	27.61	4,700
October 07, 2025	27.68	27.69	27.69	27.69	27.68	600
October 06, 2025	27.63	27.65	27.65	27.65	27.63	420
October 03, 2025	27.63	27.63	27.63	27.63	27.63	405
October 02, 2025	27.65	27.65	27.65	27.65	27.65	300
October 01, 2025	27.61	27.61	27.61	27.61	27.61	400
September 30, 2025	27.59	27.6	27.6	27.61	27.58	1,800
September 29, 2025	27.87	27.87	27.87	27.87	27.87	0
September 26, 2025	27.87	27.87	27.57	27.87	27.87	0
September 25, 2025	27.84	27.82	27.82	27.84	27.82	400
September 24, 2025	27.86	27.86	27.86	27.86	27.86	200
September 23, 2025	27.86	27.9	27.9	27.9	27.86	700
September 22, 2025	27.8	27.78	27.78	27.8	27.78	2,335
September 19, 2025	27.86	27.81	27.81	27.86	27.81	1,001
September 18, 2025	27.86	27.86	27.86	27.86	27.86	0
September 17, 2025	27.88	27.88	27.88	27.88	27.88	0
September 16, 2025	27.9	27.91	27.91	27.92	27.89	1,400
September 15, 2025	27.92	27.9	27.9	27.93	27.9	800
September 12, 2025	27.83	27.83	27.83	27.83	27.83	0
September 11, 2025	27.83	27.85	27.83	27.85	27.83	510
September 10, 2025	27.79	27.8	27.8	27.81	27.78	1,500
September 09, 2025	27.68	27.7	27.7	27.7	27.67	500

BMO Global Strategic Bond Fund (ZGSB.TO) TSX