Franklin Bissett Ultra Short Bond Fund (TSX:FHIS)
Canada · Delayed Price · Currency is CAD 20.94
+0.02 (0.08%)
At close: Nov 28, 2025
TSX:FHIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 20.94 | 20.96 | 20.94 | 20.96 | 20.85 | - | 6,699 |
| Oct 8, 2025 | 20.96 | 20.96 | 20.95 | 20.96 | 20.85 | 0.05% | 10,666 |
| Oct 7, 2025 | 20.96 | 20.96 | 20.94 | 20.95 | 20.84 | - | 246,923 |
| Oct 6, 2025 | 20.95 | 20.95 | 20.94 | 20.95 | 20.84 | 0.10% | 4,702 |
| Oct 3, 2025 | 20.93 | 20.95 | 20.93 | 20.93 | 20.82 | -0.02% | 23,125 |
| Oct 2, 2025 | 20.93 | 20.94 | 20.93 | 20.94 | 20.82 | 0.07% | 1,571 |
| Oct 1, 2025 | 20.95 | 20.95 | 20.92 | 20.92 | 20.81 | -0.05% | 14,047 |
| Sep 30, 2025 | 20.91 | 20.94 | 20.91 | 20.93 | 20.82 | 0.05% | 16,903 |
| Sep 29, 2025 | 20.93 | 20.93 | 20.92 | 20.92 | 20.81 | -0.29% | 8,724 |
| Sep 26, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.81 | - | 4,200 |
| Sep 25, 2025 | 20.97 | 20.98 | 20.97 | 20.98 | 20.81 | - | 276,341 |
| Sep 24, 2025 | 20.96 | 20.98 | 20.96 | 20.98 | 20.81 | - | 10,813 |
| Sep 23, 2025 | 20.95 | 20.98 | 20.95 | 20.98 | 20.81 | - | 3,006 |
| Sep 22, 2025 | 20.95 | 20.98 | 20.95 | 20.98 | 20.81 | 0.05% | 8,473 |
| Sep 19, 2025 | 20.94 | 20.97 | 20.94 | 20.97 | 20.80 | 0.10% | 18,880 |