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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 23, 2025	29.23	29.18	29.18	29.23	29.18	600
July 22, 2025	29.09	29.09	29.09	29.09	29.09	0
July 21, 2025	29.08	29.08	29.08	29.08	29.08	0
July 18, 2025	29.12	29.12	29.12	29.12	29.12	0
July 17, 2025	28.99	28.99	28.99	28.99	28.99	0
July 16, 2025	29	29	29	29	29	0
July 15, 2025	29.05	29.05	29.05	29.05	29.05	0
July 14, 2025	29.03	29.03	29.03	29.03	29.03	0
July 11, 2025	29.05	29.05	29.05	29.05	29.05	0
July 10, 2025	29.15	29.15	29.15	29.15	29.15	0
July 09, 2025	29.13	29.13	29.13	29.13	29.13	0
July 08, 2025	29.16	29.16	29.16	29.16	29.16	0
July 07, 2025	29.1	29.1	29.1	29.1	29.1	0
July 04, 2025	28.96	28.96	28.96	28.96	28.96	0
July 03, 2025	28.98	28.98	28.98	28.98	28.98	0
July 02, 2025	29.02	29.02	29.02	29.02	29.02	0
June 30, 2025	29.17	29.17	29.17	29.17	29.17	0
June 27, 2025	29.24	29.24	29.24	29.24	29.24	0
June 26, 2025	29.25	29.25	29	29.25	29.25	400
June 25, 2025	29.39	29.39	29.14	29.39	29.39	100
June 24, 2025	29.33	29.33	29.08	29.33	29.33	0
June 23, 2025	29.35	29.35	29.1	29.35	29.35	0
June 20, 2025	29.26	29.26	29.35	29.26	29.26	100
June 19, 2025	29.4	29.4	29.4	29.4	29.4	100
June 18, 2025	29.2	29.2	29.2	29.2	29.2	0
June 17, 2025	29.11	29.11	29.11	29.11	29.11	0
June 16, 2025	29.18	29.18	29.18	29.18	29.18	200
June 13, 2025	29.01	29.01	29.01	29.01	29.01	311
June 12, 2025	29.23	29.23	29.23	29.23	29.23	500
June 11, 2025	29.12	29.12	29.12	29.12	29.12	0
June 10, 2025	29.16	29.16	29.16	29.16	29.16	200
June 09, 2025	29.07	29.07	29.07	29.07	29.07	0
June 06, 2025	29.08	29.08	29.08	29.08	29.08	0
June 05, 2025	29.06	29.06	29.06	29.06	29.06	0
June 04, 2025	29.13	29.14	29.06	29.14	29.13	400
June 03, 2025	28.97	28.97	28.97	28.97	28.97	0
June 02, 2025	28.86	28.86	28.86	28.86	28.86	0
May 30, 2025	28.97	28.97	28.97	28.97	28.97	0
May 29, 2025	28.98	28.98	28.98	28.98	28.98	0
May 28, 2025	28.96	28.96	28.96	28.96	28.96	0
May 27, 2025	28.82	28.82	28.82	28.82	28.82	0
May 26, 2025	28.65	28.65	28.65	28.65	28.65	0
May 23, 2025	28.82	28.82	28.82	28.82	28.82	0

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