BMO Global Strategic Bond Fund (TSX:ZGSB)
Canada
· Delayed Price · Currency is CAD 26.81
-0.02 (-0.07%)
Apr 25, 2025, 2:43 PM EDT
TSX:ZGSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 26.84 | 26.84 | 26.81 | 26.81 | 26.89 | 0.94% | 513 |
| Apr 24, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | -0.04% | - |
| Apr 23, 2025 | 26.74 | 26.74 | 26.55 | 26.57 | 26.57 | 0.23% | 2,510 |
| Apr 22, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 0.08% | 200 |
| Apr 21, 2025 | 26.51 | 26.51 | 26.49 | 26.49 | 26.49 | - | 900 |
| Apr 17, 2025 | 26.47 | 26.49 | 26.47 | 26.49 | 26.49 | -0.11% | 400 |
| Apr 16, 2025 | 26.50 | 26.52 | 26.50 | 26.52 | 26.52 | 0.99% | 400 |
| Apr 15, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - | - |
| Apr 14, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 0.42% | 100 |
| Apr 11, 2025 | 26.34 | 26.34 | 25.99 | 26.15 | 26.15 | - | 3,100 |
| Apr 10, 2025 | 26.26 | 26.26 | 26.15 | 26.15 | 26.15 | 0.77% | 300 |
| Apr 9, 2025 | 26.04 | 26.04 | 25.95 | 25.95 | 25.95 | -0.84% | 3,404 |
| Apr 8, 2025 | 26.53 | 26.53 | 26.17 | 26.17 | 26.17 | -0.91% | 1,420 |
| Apr 7, 2025 | 26.43 | 26.43 | 26.41 | 26.41 | 26.41 | -1.93% | 3,910 |
| Apr 4, 2025 | 26.90 | 26.93 | 26.90 | 26.93 | 26.93 | -0.77% | 500 |
| Apr 3, 2025 | 27.13 | 27.14 | 27.09 | 27.14 | 27.14 | 0.59% | 800 |
| Apr 2, 2025 | 27.00 | 27.02 | 26.95 | 26.98 | 26.98 | -0.22% | 1,838 |
| Apr 1, 2025 | 26.97 | 27.06 | 26.97 | 27.04 | 27.04 | 0.33% | 1,845 |
| Mar 31, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | -0.44% | 100 |
| Mar 28, 2025 | 27.05 | 27.07 | 27.05 | 27.07 | 27.07 | -0.48% | 200 |
| Mar 27, 2025 | 27.22 | 27.22 | 27.20 | 27.20 | 26.90 | -0.55% | 400 |
| Mar 26, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.05 | -0.11% | - |
| Mar 25, 2025 | 27.36 | 27.38 | 27.36 | 27.38 | 27.08 | 0.48% | 220 |
| Mar 24, 2025 | 27.27 | 27.27 | 27.24 | 27.25 | 26.95 | -0.44% | 400 |
| Mar 21, 2025 | 27.35 | 27.37 | 27.35 | 27.37 | 27.07 | -0.11% | 633 |
| Mar 20, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.10 | 0.18% | 126 |
| Mar 19, 2025 | 27.29 | 27.35 | 27.29 | 27.35 | 27.05 | 0.07% | 300 |
| Mar 18, 2025 | 27.31 | 27.33 | 27.31 | 27.33 | 27.03 | 0.29% | 500 |
| Mar 17, 2025 | 27.27 | 27.27 | 27.25 | 27.25 | 26.95 | 0.18% | 223 |
| Mar 14, 2025 | 27.21 | 27.21 | 27.19 | 27.20 | 26.90 | -0.07% | 1,100 |
| Mar 13, 2025 | 27.20 | 27.22 | 27.20 | 27.22 | 26.92 | -0.22% | 900 |
| Mar 12, 2025 | 27.28 | 27.28 | 27.28 | 27.28 | 26.98 | - | - |
| Mar 11, 2025 | 27.37 | 27.39 | 27.28 | 27.28 | 26.98 | -0.66% | 500 |
| Mar 10, 2025 | 27.44 | 27.46 | 27.43 | 27.46 | 27.16 | 0.22% | 1,740 |
| Mar 7, 2025 | 27.31 | 27.40 | 27.31 | 27.40 | 27.10 | - | 1,700 |
| Mar 6, 2025 | 27.37 | 27.40 | 27.35 | 27.40 | 27.10 | - | 400 |
| Mar 5, 2025 | 27.42 | 27.43 | 27.40 | 27.40 | 27.10 | -0.36% | 603 |
| Mar 4, 2025 | 27.55 | 27.55 | 27.50 | 27.50 | 27.20 | -0.25% | 404 |
| Mar 3, 2025 | 27.57 | 27.57 | 27.57 | 27.57 | 27.27 | 0.07% | 209 |
| Feb 28, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.25 | 0.47% | 100 |
| Feb 27, 2025 | 27.44 | 27.44 | 27.42 | 27.42 | 27.12 | -0.40% | 300 |
| Feb 26, 2025 | 27.47 | 27.53 | 27.47 | 27.53 | 27.23 | 0.22% | 400 |
| Feb 25, 2025 | 27.45 | 27.47 | 27.45 | 27.47 | 27.17 | 0.33% | 200 |
| Feb 24, 2025 | 27.34 | 27.38 | 27.34 | 27.38 | 27.08 | 0.18% | 700 |
| Feb 21, 2025 | 27.31 | 27.35 | 27.31 | 27.33 | 27.03 | 0.15% | 630 |
| Feb 20, 2025 | 27.29 | 27.29 | 27.27 | 27.29 | 26.99 | - | 1,400 |
| Feb 19, 2025 | 27.29 | 27.32 | 27.29 | 27.29 | 26.99 | -0.07% | 502 |
| Feb 18, 2025 | 27.31 | 27.31 | 27.31 | 27.31 | 27.01 | -0.36% | 100 |
| Feb 14, 2025 | 27.39 | 27.41 | 27.39 | 27.41 | 27.11 | 0.29% | 300 |
| Feb 13, 2025 | 27.25 | 27.33 | 27.25 | 27.33 | 27.03 | 0.85% | 300 |