Franklin Bissett Ultra Short Bond Fund (TSX:FHIS)
Canada · Delayed Price · Currency is CAD 20.94
0.00 (0.00%)
At close: Dec 19, 2025
TSX:FHIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 20.95 | 20.96 | 20.94 | 20.94 | 20.94 | - | 41,137 |
| Dec 18, 2025 | 20.93 | 20.96 | 20.93 | 20.94 | 20.94 | -0.05% | 22,177 |
| Dec 17, 2025 | 20.93 | 20.95 | 20.93 | 20.95 | 20.95 | - | 6,283 |
| Dec 16, 2025 | 20.93 | 20.95 | 20.93 | 20.95 | 20.95 | 0.05% | 7,128 |
| Dec 15, 2025 | 20.94 | 20.95 | 20.94 | 20.94 | 20.94 | - | 9,932 |
| Dec 12, 2025 | 20.94 | 20.94 | 20.92 | 20.94 | 20.94 | - | 9,231 |
| Dec 11, 2025 | 20.91 | 20.94 | 20.91 | 20.94 | 20.94 | 0.05% | 9,965 |
| Dec 10, 2025 | 20.90 | 20.93 | 20.90 | 20.93 | 20.93 | 0.10% | 12,010 |
| Dec 9, 2025 | 20.91 | 20.92 | 20.90 | 20.91 | 20.91 | -0.10% | 17,809 |
| Dec 8, 2025 | 20.90 | 20.93 | 20.90 | 20.93 | 20.93 | 0.10% | 33,572 |
| Dec 5, 2025 | 20.93 | 20.93 | 20.91 | 20.91 | 20.91 | -0.10% | 31,257 |
| Dec 4, 2025 | 20.92 | 20.94 | 20.92 | 20.93 | 20.93 | - | 14,021 |
| Dec 3, 2025 | 20.92 | 20.94 | 20.92 | 20.93 | 20.93 | - | 10,689 |
| Dec 2, 2025 | 20.94 | 20.94 | 20.92 | 20.93 | 20.93 | - | 20,427 |
| Dec 1, 2025 | 20.94 | 20.94 | 20.93 | 20.93 | 20.93 | -0.05% | 8,644 |
| Nov 28, 2025 | 20.94 | 20.94 | 20.93 | 20.94 | 20.94 | -0.19% | 8,550 |
| Nov 27, 2025 | 20.97 | 21.00 | 20.97 | 20.98 | 20.92 | - | 33,179 |
| Nov 26, 2025 | 20.99 | 21.00 | 20.98 | 20.98 | 20.92 | -0.05% | 16,685 |
| Nov 25, 2025 | 20.99 | 20.99 | 20.98 | 20.99 | 20.93 | - | 15,126 |
| Nov 24, 2025 | 20.99 | 20.99 | 20.97 | 20.99 | 20.93 | - | 33,017 |
| Nov 21, 2025 | 20.98 | 20.99 | 20.97 | 20.99 | 20.93 | 0.05% | 27,351 |
| Nov 20, 2025 | 20.98 | 20.98 | 20.97 | 20.98 | 20.92 | 0.05% | 31,247 |
| Nov 19, 2025 | 20.98 | 20.98 | 20.96 | 20.97 | 20.91 | - | 62,625 |
| Nov 18, 2025 | 20.95 | 20.97 | 20.95 | 20.97 | 20.91 | 0.05% | 22,330 |
| Nov 17, 2025 | 20.97 | 20.97 | 20.96 | 20.96 | 20.90 | -0.05% | 8,104 |
| Nov 14, 2025 | 20.97 | 20.97 | 20.95 | 20.97 | 20.91 | - | 11,029 |
| Nov 13, 2025 | 20.95 | 20.97 | 20.95 | 20.97 | 20.91 | 0.14% | 12,775 |
| Nov 12, 2025 | 20.95 | 20.95 | 20.94 | 20.94 | 20.88 | -0.10% | 6,655 |
| Nov 11, 2025 | 20.96 | 20.98 | 20.95 | 20.96 | 20.90 | 0.05% | 12,287 |
| Nov 10, 2025 | 20.93 | 20.96 | 20.93 | 20.95 | 20.89 | - | 9,614 |
| Nov 7, 2025 | 20.96 | 20.96 | 20.94 | 20.95 | 20.89 | -0.10% | 14,079 |
| Nov 6, 2025 | 20.96 | 20.97 | 20.96 | 20.97 | 20.91 | 0.10% | 49,674 |
| Nov 5, 2025 | 20.96 | 20.96 | 20.95 | 20.95 | 20.89 | -0.05% | 8,003 |
| Nov 4, 2025 | 20.96 | 20.96 | 20.95 | 20.96 | 20.90 | - | 43,615 |
| Nov 3, 2025 | 20.95 | 20.96 | 20.94 | 20.96 | 20.90 | - | 11,709 |
| Oct 31, 2025 | 20.98 | 20.98 | 20.93 | 20.96 | 20.90 | -0.19% | 30,141 |
| Oct 30, 2025 | 20.99 | 21.01 | 20.98 | 21.00 | 20.89 | 0.05% | 22,018 |
| Oct 29, 2025 | 21.00 | 21.00 | 20.98 | 20.99 | 20.88 | -0.10% | 28,737 |
| Oct 28, 2025 | 20.99 | 21.01 | 20.99 | 21.01 | 20.90 | - | 26,535 |
| Oct 27, 2025 | 20.97 | 21.01 | 20.97 | 21.01 | 20.90 | 0.10% | 13,035 |
| Oct 24, 2025 | 21.00 | 21.00 | 20.98 | 20.99 | 20.88 | - | 6,310 |
| Oct 23, 2025 | 20.96 | 20.99 | 20.96 | 20.99 | 20.88 | 0.05% | 34,478 |
| Oct 22, 2025 | 20.97 | 20.99 | 20.97 | 20.98 | 20.87 | -0.05% | 11,520 |
| Oct 21, 2025 | 20.97 | 20.99 | 20.97 | 20.99 | 20.88 | - | 34,709 |
| Oct 20, 2025 | 20.99 | 21.00 | 20.97 | 20.99 | 20.88 | - | 27,250 |
| Oct 17, 2025 | 20.99 | 20.99 | 20.97 | 20.99 | 20.88 | 0.05% | 19,714 |
| Oct 16, 2025 | 20.98 | 20.98 | 20.97 | 20.98 | 20.87 | - | 30,023 |
| Oct 15, 2025 | 20.97 | 20.98 | 20.96 | 20.98 | 20.87 | 0.05% | 17,549 |
| Oct 14, 2025 | 20.96 | 20.97 | 20.96 | 20.97 | 20.86 | 0.05% | 43,757 |
| Oct 10, 2025 | 20.93 | 20.96 | 20.93 | 20.96 | 20.85 | - | 65,794 |