Franklin Bissett Ultra Short Bond Fund (TSX:FHIS)
Canada · Delayed Price · Currency is CAD 20.88
-0.07 (-0.33%)
Jul 31, 2025, 9:30 AM EDT
Paycor HCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 20.88 | 20.89 | 20.87 | 20.89 | - | - | 7,524 |
| Jul 31, 2025 | 20.89 | 20.90 | 20.87 | 20.89 | - | -0.29% | 47,000 |
| Jul 30, 2025 | 20.92 | 20.95 | 20.92 | 20.95 | - | 0.05% | 6,300 |
| Jul 29, 2025 | 20.91 | 20.94 | 20.91 | 20.94 | - | - | 10,300 |
| Jul 28, 2025 | 20.93 | 20.94 | 20.93 | 20.94 | - | - | 26,900 |
| Jul 25, 2025 | 20.93 | 20.94 | 20.93 | 20.94 | - | 0.10% | 7,800 |
| Jul 24, 2025 | 20.93 | 20.93 | 20.91 | 20.92 | - | -0.05% | 7,100 |
| Jul 23, 2025 | 20.90 | 20.93 | 20.90 | 20.93 | - | 0.05% | 4,500 |
| Jul 22, 2025 | 20.93 | 20.93 | 20.91 | 20.92 | - | -0.05% | 18,000 |
| Jul 21, 2025 | 20.93 | 20.93 | 20.91 | 20.93 | - | 0.05% | 8,700 |
| Jul 18, 2025 | 20.92 | 20.92 | 20.91 | 20.92 | - | 0.05% | 5,700 |
| Jul 17, 2025 | 20.89 | 20.91 | 20.89 | 20.91 | - | - | 17,700 |
| Jul 16, 2025 | 20.88 | 20.91 | 20.88 | 20.91 | - | 0.05% | 10,100 |
| Jul 15, 2025 | 20.91 | 20.91 | 20.89 | 20.90 | - | - | 4,500 |
| Jul 14, 2025 | 20.89 | 20.91 | 20.89 | 20.90 | - | 0.05% | 15,300 |
| Jul 11, 2025 | 20.89 | 20.91 | 20.89 | 20.89 | - | -0.14% | 14,800 |
| Jul 10, 2025 | 20.92 | 20.92 | 20.90 | 20.92 | - | 0.05% | 17,700 |
| Jul 9, 2025 | 20.90 | 20.91 | 20.90 | 20.91 | - | -0.05% | 2,600 |
| Jul 8, 2025 | 20.90 | 20.92 | 20.90 | 20.92 | - | 0.05% | 10,200 |
| Jul 7, 2025 | 20.91 | 20.91 | 20.89 | 20.91 | - | 0.10% | 14,800 |
| Jul 4, 2025 | 20.89 | 20.90 | 20.89 | 20.89 | - | -0.10% | 3,900 |
| Jul 3, 2025 | 20.89 | 20.91 | 20.89 | 20.91 | - | - | 9,100 |
| Jul 2, 2025 | 20.89 | 20.91 | 20.89 | 20.91 | - | - | 132,300 |
| Jun 30, 2025 | 20.88 | 20.91 | 20.88 | 20.91 | - | -0.14% | 13,200 |
| Jun 27, 2025 | 20.92 | 20.96 | 20.92 | 20.94 | - | - | 10,600 |
| Jun 26, 2025 | 20.95 | 20.95 | 20.94 | 20.94 | - | 0.05% | 13,900 |
| Jun 25, 2025 | 20.95 | 20.95 | 20.93 | 20.93 | - | -0.10% | 14,300 |
| Jun 24, 2025 | 20.91 | 20.95 | 20.91 | 20.95 | - | 0.05% | 22,500 |
| Jun 23, 2025 | 20.94 | 20.95 | 20.94 | 20.94 | - | 0.05% | 33,500 |
| Jun 20, 2025 | 20.90 | 20.94 | 20.90 | 20.93 | - | 0.02% | 32,500 |
| Jun 19, 2025 | 20.92 | 20.93 | 20.92 | 20.93 | - | 0.02% | 5,700 |
| Jun 18, 2025 | 20.90 | 20.92 | 20.90 | 20.92 | - | 0.10% | 3,800 |
| Jun 17, 2025 | 20.90 | 20.92 | 20.90 | 20.90 | - | 0.05% | 11,100 |
| Jun 16, 2025 | 20.92 | 20.92 | 20.89 | 20.89 | - | -0.10% | 20,200 |
| Jun 13, 2025 | 20.89 | 20.91 | 20.89 | 20.91 | - | -0.05% | 3,000 |
| Jun 12, 2025 | 20.92 | 20.92 | 20.91 | 20.92 | - | - | 7,800 |
| Jun 11, 2025 | 20.89 | 20.92 | 20.89 | 20.92 | - | 0.05% | 18,300 |
| Jun 10, 2025 | 20.91 | 20.91 | 20.89 | 20.91 | - | - | 5,500 |
| Jun 9, 2025 | 20.88 | 20.91 | 20.88 | 20.91 | - | 0.05% | 31,700 |
| Jun 6, 2025 | 20.91 | 20.91 | 20.90 | 20.90 | - | -0.10% | 8,700 |
| Jun 5, 2025 | 20.91 | 20.92 | 20.89 | 20.92 | - | 0.10% | 41,300 |
| Jun 4, 2025 | 20.88 | 20.91 | 20.88 | 20.90 | - | -0.05% | 18,900 |
| Jun 3, 2025 | 20.90 | 20.91 | 20.90 | 20.91 | - | 0.10% | 23,400 |
| Jun 2, 2025 | 20.89 | 20.91 | 20.89 | 20.89 | - | -0.05% | 7,300 |
| May 30, 2025 | 20.90 | 20.91 | 20.89 | 20.90 | - | -0.24% | 24,100 |
| May 29, 2025 | 20.95 | 20.95 | 20.94 | 20.95 | - | - | 17,600 |
| May 28, 2025 | 20.93 | 20.95 | 20.93 | 20.95 | - | 0.05% | 5,000 |
| May 27, 2025 | 20.91 | 20.94 | 20.91 | 20.94 | - | 0.02% | 6,900 |
| May 26, 2025 | 20.92 | 20.94 | 20.92 | 20.94 | - | -0.02% | 7,100 |
| May 23, 2025 | 20.91 | 20.94 | 20.91 | 20.94 | - | 0.10% | 16,400 |