Franklin Bissett Ultra Short Bond Fund (TSX:FHIS)
Canada
· Delayed Price · Currency is CAD 20.91
0.00 (0.00%)
May 13, 2025, 4:00 PM EDT
TSX:FHIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 20.89 | 20.92 | 20.89 | 20.91 | - | - | 8,611 |
| May 12, 2025 | 20.89 | 20.92 | 20.89 | 20.91 | - | - | 3,800 |
| May 9, 2025 | 20.92 | 20.92 | 20.90 | 20.91 | - | 0.05% | 31,300 |
| May 8, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | - | 0.10% | 48,000 |
| May 7, 2025 | 20.88 | 20.90 | 20.88 | 20.88 | - | -0.07% | 12,100 |
| May 6, 2025 | 20.89 | 20.90 | 20.88 | 20.90 | - | 0.02% | 9,600 |
| May 5, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | - | -0.02% | 1,300 |
| May 2, 2025 | 20.86 | 20.90 | 20.86 | 20.90 | - | 0.07% | 11,300 |
| May 1, 2025 | 20.89 | 20.89 | 20.87 | 20.88 | - | -0.10% | 4,800 |
| Apr 30, 2025 | 20.89 | 20.90 | 20.88 | 20.90 | - | -0.14% | 13,800 |
| Apr 29, 2025 | 20.90 | 20.93 | 20.90 | 20.93 | - | -0.05% | 7,100 |
| Apr 28, 2025 | 20.92 | 20.94 | 20.91 | 20.94 | - | 0.12% | 29,200 |
| Apr 25, 2025 | 20.93 | 20.93 | 20.92 | 20.92 | - | 0.07% | 9,600 |
| Apr 24, 2025 | 20.91 | 20.91 | 20.89 | 20.90 | - | 0.02% | 13,500 |
| Apr 23, 2025 | 20.89 | 20.90 | 20.89 | 20.90 | - | 0.07% | 1,500 |
| Apr 22, 2025 | 20.89 | 20.90 | 20.88 | 20.88 | - | -0.05% | 1,500 |
| Apr 21, 2025 | 20.92 | 20.92 | 20.89 | 20.89 | - | -0.14% | 2,000 |
| Apr 17, 2025 | 20.91 | 20.92 | 20.90 | 20.92 | - | 0.19% | 3,200 |
| Apr 16, 2025 | 20.90 | 20.90 | 20.88 | 20.88 | - | -0.12% | 9,400 |
| Apr 15, 2025 | 20.90 | 20.91 | 20.89 | 20.91 | - | 0.02% | 17,900 |
| Apr 14, 2025 | 20.89 | 20.90 | 20.89 | 20.90 | - | 0.05% | 4,600 |
| Apr 11, 2025 | 20.89 | 20.90 | 20.88 | 20.89 | - | 0.19% | 25,200 |
| Apr 10, 2025 | 20.88 | 20.88 | 20.85 | 20.85 | - | - | 11,400 |
| Apr 9, 2025 | 20.91 | 20.91 | 20.84 | 20.85 | - | -0.14% | 11,900 |
| Apr 8, 2025 | 20.84 | 20.88 | 20.84 | 20.88 | - | 0.05% | 6,400 |
| Apr 7, 2025 | 20.91 | 20.91 | 20.87 | 20.87 | - | -0.10% | 17,700 |
| Apr 4, 2025 | 20.89 | 20.91 | 20.88 | 20.89 | - | - | 15,900 |
| Apr 3, 2025 | 20.91 | 20.91 | 20.89 | 20.89 | - | -0.10% | 50,500 |
| Apr 2, 2025 | 20.91 | 20.91 | 20.88 | 20.91 | - | 0.02% | 33,300 |
| Apr 1, 2025 | 20.89 | 20.91 | 20.89 | 20.91 | - | 0.07% | 18,500 |
| Mar 31, 2025 | 20.90 | 20.91 | 20.89 | 20.89 | - | -0.24% | 22,400 |
| Mar 28, 2025 | 20.95 | 20.95 | 20.94 | 20.94 | - | 0.05% | 2,800 |
| Mar 27, 2025 | 20.94 | 20.94 | 20.92 | 20.93 | - | - | 6,700 |
| Mar 26, 2025 | 20.95 | 20.95 | 20.93 | 20.93 | - | -0.07% | 8,900 |
| Mar 25, 2025 | 20.95 | 20.95 | 20.93 | 20.95 | - | 0.07% | 36,900 |
| Mar 24, 2025 | 20.93 | 20.95 | 20.93 | 20.93 | - | - | 3,200 |
| Mar 21, 2025 | 20.95 | 20.95 | 20.92 | 20.93 | - | -0.05% | 16,800 |
| Mar 20, 2025 | 20.94 | 20.94 | 20.93 | 20.94 | - | 0.07% | 14,700 |
| Mar 19, 2025 | 20.90 | 20.93 | 20.90 | 20.93 | - | -0.02% | 5,700 |
| Mar 18, 2025 | 20.92 | 20.93 | 20.92 | 20.93 | - | 0.10% | 5,400 |
| Mar 17, 2025 | 20.92 | 20.92 | 20.91 | 20.91 | - | -0.07% | 14,500 |
| Mar 14, 2025 | 20.95 | 20.95 | 20.92 | 20.93 | - | -0.02% | 5,700 |
| Mar 13, 2025 | 20.93 | 20.93 | 20.91 | 20.93 | - | 0.05% | 15,100 |
| Mar 12, 2025 | 20.95 | 20.95 | 20.91 | 20.92 | - | -0.10% | 8,900 |
| Mar 11, 2025 | 20.94 | 20.94 | 20.91 | 20.94 | - | -0.14% | 28,200 |
| Mar 10, 2025 | 20.87 | 20.97 | 20.87 | 20.97 | - | 0.24% | 30,200 |
| Mar 7, 2025 | 20.94 | 20.94 | 20.91 | 20.92 | - | 0.05% | 11,100 |
| Mar 6, 2025 | 20.87 | 20.91 | 20.87 | 20.91 | - | - | 12,200 |
| Mar 5, 2025 | 20.91 | 20.93 | 20.91 | 20.91 | - | -0.05% | 20,400 |
| Mar 4, 2025 | 20.90 | 20.93 | 20.90 | 20.92 | - | - | 6,400 |