Skip to main content
Franklin Bissett Ultra Short Bond Fund (TSX:FHIS)
Canada flag Canada · Delayed Price · Currency is CAD
20.94
0.00 (0.00%)
Feb 27, 2025, 9:30 AM EST

TSX:FHIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202520.9020.9120.9020.91--600
Feb 28, 202520.8920.9120.8920.91--0.10%32,900
Feb 27, 202520.9420.9520.9320.93--0.05%37,100
Feb 26, 202520.9620.9620.9320.94-0.05%22,100
Feb 25, 202520.9120.9320.9120.93-0.10%8,300
Feb 24, 202520.9320.9420.9120.91--0.10%11,200
Feb 21, 202520.8820.9320.8820.93-0.10%14,600
Feb 20, 202520.9220.9220.9020.91-0.05%14,700
Feb 19, 202520.9320.9320.9020.90--23,400
Feb 18, 202520.9020.9220.9020.90--0.19%14,800
Feb 14, 202520.8820.9420.8820.94-0.24%19,200
Feb 13, 202520.9020.9120.8920.89--0.14%17,500
Feb 12, 202520.9620.9620.9120.92--18,400
Feb 11, 202520.8920.9220.8920.92-0.05%12,000
Feb 10, 202520.8920.9420.8920.91-0.10%15,700
Feb 7, 202520.9520.9520.8920.89--0.19%16,800
Feb 6, 202520.8920.9320.8920.93--20,500
Feb 5, 202520.9020.9320.9020.93--0.05%15,900
Feb 4, 202520.8920.9420.8920.94--0.05%9,200
Feb 3, 202520.9320.9920.9320.95-0.05%37,600
Jan 31, 202520.9120.9620.8920.94--0.10%59,800
Jan 30, 202520.9520.9620.9420.96-0.05%7,600
Jan 29, 202520.9420.9520.9320.95-0.10%14,100
Jan 28, 202520.9720.9820.9320.93--0.10%15,600
Jan 27, 202520.9420.9520.9420.95-0.10%3,900
Jan 24, 202520.8720.9320.8720.93-0.10%17,900
Jan 23, 202520.8820.9120.8820.91--0.05%12,400
Jan 22, 202520.8820.9220.8820.92--24,800
Jan 21, 202520.9320.9320.9120.92--14,300
Jan 20, 202520.8720.9320.8720.92-0.10%49,500
Jan 17, 202520.8620.9120.8620.90-0.14%14,700
Jan 16, 202520.8920.8920.8720.87--19,100
Jan 15, 202520.8620.8720.8620.87-0.10%13,400
Jan 14, 202520.8820.8820.8520.85--0.02%2,400
Jan 13, 202520.8620.8620.8520.86--0.12%3,100
Jan 10, 202520.8920.8920.8720.88-0.05%9,300
Jan 9, 202520.8720.8720.8720.87--0.10%600
Jan 8, 202520.8820.8920.8720.89-0.05%27,600
Jan 7, 202520.8520.8820.8520.88--21,100
Jan 6, 202520.8820.8820.8820.88-0.10%9,400
Jan 3, 202520.8420.8620.8420.86-0.05%5,200
Jan 2, 202520.8520.8620.8520.85--0.02%3,000
Dec 31, 202420.8620.8620.8620.86--0.26%900
Dec 30, 202420.9120.9220.9120.91-0.10%44,800
Dec 27, 202420.8820.9020.8820.89--0.05%900
Dec 24, 202420.8920.9020.8920.90-0.05%9,500
Dec 23, 202420.8920.8920.8920.89--10,000
Dec 20, 202420.8820.8920.8720.89-0.05%21,100
Dec 19, 202420.8820.8820.8720.88--0.05%5,300
Dec 18, 202420.8720.8920.8720.89-0.05%9,100
Dec 17, 202420.8820.8820.8820.88--1,300
Dec 16, 202420.8820.8920.8820.88--8,700
Dec 13, 202420.9020.9020.8820.88-0.02%3,700
Dec 12, 202420.8820.8820.8820.88--0.12%8,500
Dec 11, 202420.8820.9120.8820.90-0.05%26,700
Dec 10, 202420.8620.8920.8620.89--0.05%5,700
Dec 9, 202420.8920.9020.8920.90-0.10%2,300
Dec 6, 202420.8620.8920.8620.88-0.19%30,400
Dec 5, 202420.8620.8620.8420.84--0.05%17,000
Dec 4, 202420.8520.8620.8520.85--15,300
Dec 3, 202420.8120.8620.8120.85-0.02%17,700
Dec 2, 202420.8720.8720.8520.85-0.07%2,100
Nov 29, 202420.7920.8320.7920.83--0.19%2,000
Nov 28, 202420.8620.8720.8620.87-0.10%8,500
Nov 27, 202420.8420.8620.8420.85--0.10%5,900
Nov 26, 202420.8620.8720.8620.87-0.14%6,400
Nov 25, 202420.8720.8720.8420.84-0.10%5,800
Nov 22, 202420.8520.8520.8220.82--0.10%2,400
Nov 21, 202420.8320.8420.8220.84-0.05%5,600
Nov 20, 202420.8220.8520.8220.83--0.10%7,200
Nov 19, 202420.8420.8520.8320.85-0.05%4,800
Nov 18, 202420.8820.8820.8420.84--0.10%7,200
Nov 15, 202420.8420.8620.8420.86-0.10%5,100
Nov 14, 202420.8320.8420.8320.84--0.05%5,000
Nov 13, 202420.8420.8520.8420.85-0.07%10,500
Nov 12, 202420.8320.8420.8320.84-0.02%8,400
Nov 11, 202420.9120.9120.8320.83--0.05%25,100
Nov 8, 202420.8320.8420.8320.84-0.12%3,800
Nov 7, 202420.8220.8320.8220.82-0.07%15,800
Nov 6, 202420.8120.8120.8020.80--4,300
Nov 5, 202420.8220.8220.8020.80--0.10%10,700
Nov 4, 202420.8220.8220.8220.82-0.05%5,200
Nov 1, 202420.8220.8320.8120.81--5,100
Oct 31, 202420.8120.8120.8120.81--0.36%3,300
Oct 30, 202420.8720.8920.8720.89-0.07%13,000
Oct 29, 202420.8720.8820.8720.87--0.02%7,600
Oct 28, 202420.8620.8820.8620.88-0.07%23,600
Oct 25, 202420.8720.8720.8620.86--0.02%16,500
Oct 24, 202420.8620.8720.8620.87-0.02%34,300
Oct 23, 202420.8720.8720.8420.86--0.05%11,000
Oct 22, 202420.8520.8720.8520.87-0.14%11,200
Oct 21, 202420.8720.8720.8420.84--0.10%5,200
Oct 18, 202420.8420.8720.8420.86-0.05%8,400
Oct 17, 202420.8320.8520.8320.85-0.10%3,600
Oct 16, 202420.8320.8320.8320.83-0.07%400
Oct 15, 202420.8320.8320.8120.82-0.02%6,400
Oct 11, 202420.8220.8220.8120.81-0.10%5,300
Oct 10, 202420.7920.7920.7920.79--0.05%28,900
Oct 9, 202420.7720.8020.7720.80-0.19%6,800
Oct 8, 202420.7720.7720.7620.76--0.05%10,300