BMO Sustainable Global Multi-Sector Bond Fund - ZMSB.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	29.59	29.59	29.59	29.59	29.59	642
October 17, 2025	29.59	29.59	29.59	29.59	29.59	0
October 16, 2025	29.47	29.47	29.47	29.47	29.47	502
October 15, 2025	29.46	29.46	29.46	29.46	29.46	300
October 14, 2025	29.55	29.55	29.55	29.55	29.55	230
October 10, 2025	29.47	29.47	29.47	29.47	29.47	0
October 09, 2025	29.4	29.4	29.4	29.4	29.4	0
October 08, 2025	29.4	29.4	29.4	29.4	29.4	0
October 07, 2025	29.41	29.41	29.41	29.41	29.41	0
October 06, 2025	29.46	29.46	29.46	29.46	29.46	500
October 03, 2025	29.5	29.5	29.5	29.5	29.5	501
October 02, 2025	29.59	29.59	29.59	29.59	29.59	400
October 01, 2025	29.39	29.39	29.39	29.39	29.39	0
September 30, 2025	29.41	29.41	29.41	29.41	29.41	0
September 29, 2025	29.69	29.69	29.69	29.69	29.69	0
September 26, 2025	29.66	29.66	29.66	29.66	29.66	0
September 25, 2025	29.71	29.71	29.71	29.71	29.71	0
September 24, 2025	29.65	29.65	29.65	29.65	29.65	600
September 23, 2025	29.73	29.73	29.73	29.73	29.73	0
September 22, 2025	29.79	29.79	29.79	29.79	29.79	300
September 19, 2025	29.65	29.65	29.65	29.65	29.65	0
September 18, 2025	29.68	29.68	29.68	29.68	29.68	100
September 17, 2025	29.62	29.62	29.62	29.62	29.62	0
September 16, 2025	29.69	29.7	29.7	29.7	29.69	500
September 15, 2025	29.7	29.7	29.7	29.7	29.7	300
September 12, 2025	29.63	29.67	29.67	29.68	29.63	3,301
September 11, 2025	29.63	29.64	29.64	29.64	29.63	600
September 10, 2025	29.56	29.56	29.56	29.56	29.56	0
September 09, 2025	29.54	29.54	29.54	29.54	29.54	0
September 08, 2025	29.6	29.6	29.6	29.6	29.6	0
September 05, 2025	29.35	29.64	29.64	29.64	29.35	300
September 04, 2025	29.48	29.48	29.48	29.48	29.48	0
September 03, 2025	29.39	29.39	29.39	29.39	29.39	0
September 02, 2025	29.45	29.46	29.46	29.46	29.45	400
August 29, 2025	29.43	29.43	29.43	29.43	29.43	100
August 28, 2025	29.28	29.25	29.25	29.28	29.25	1,800
August 27, 2025	29.37	29.37	29.37	29.37	29.37	0
August 26, 2025	29.35	29.35	29.35	29.35	29.35	0
August 25, 2025	29.38	29.38	29.38	29.38	29.38	0
August 22, 2025	29.37	29.37	29.37	29.37	29.37	0
August 21, 2025	29.32	29.32	29.32	29.32	29.32	1,100
August 20, 2025	29.49	29.49	29.49	29.49	29.49	201
August 19, 2025	29.34	29.34	29.34	29.34	29.34	0
August 18, 2025	29.4	29.4	29.34	29.4	29.4	100
August 15, 2025	29.44	29.44	29.44	29.44	29.44	0
August 14, 2025	29.45	29.45	29.45	29.45	29.45	0
August 13, 2025	29.41	29.41	29.41	29.41	29.41	0
August 12, 2025	29.37	29.37	29.37	29.37	29.37	800
August 11, 2025	29.38	29.38	29.38	29.38	29.38	0
August 08, 2025	29.4	29.4	29.4	29.4	29.4	0
August 07, 2025	29.35	29.35	29.35	29.35	29.35	0
August 06, 2025	29.33	29.33	29.33	29.33	29.33	0
August 05, 2025	29.32	29.32	29.32	29.32	29.32	0
August 01, 2025	29.24	29.24	29.24	29.24	29.24	0
July 31, 2025	29.03	29.03	29.03	29.03	29.03	443
July 30, 2025	29.34	29.34	29.34	29.34	29.34	0
July 29, 2025	29.34	29.34	29.34	29.34	29.34	100
July 28, 2025	29.29	29.29	29.29	29.29	29.29	0
July 25, 2025	29.34	29.34	29.34	29.34	29.34	200
July 24, 2025	29.09	29.09	29.09	29.09	29.09	0

BMO Sustainable Global Multi-Sector Bond Fund (ZMSB.TO) TSX