Franklin Bissett Ultra Short Bond Fund (TSX:FHIS)
Canada · Delayed Price · Currency is CAD 20.95
0.00 (0.00%)
Oct 7, 2025, 2:57 PM EDT
TSX:FHIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 20.95 | 20.95 | 20.94 | 20.95 | 20.95 | 0.10% | 4,702 |
| Oct 3, 2025 | 20.93 | 20.95 | 20.93 | 20.93 | 20.93 | -0.02% | 23,100 |
| Oct 2, 2025 | 20.93 | 20.94 | 20.93 | 20.94 | 20.94 | 0.07% | 1,600 |
| Oct 1, 2025 | 20.95 | 20.95 | 20.92 | 20.92 | 20.92 | -0.05% | 14,000 |
| Sep 30, 2025 | 20.91 | 20.94 | 20.91 | 20.93 | 20.93 | 0.05% | 16,900 |
| Sep 29, 2025 | 20.93 | 20.93 | 20.92 | 20.92 | 20.92 | -0.29% | 8,700 |
| Sep 26, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.93 | - | 4,200 |
| Sep 25, 2025 | 20.97 | 20.98 | 20.97 | 20.98 | 20.93 | - | 276,300 |
| Sep 24, 2025 | 20.96 | 20.98 | 20.96 | 20.98 | 20.93 | - | 10,800 |
| Sep 23, 2025 | 20.95 | 20.98 | 20.95 | 20.98 | 20.93 | - | 3,000 |
| Sep 22, 2025 | 20.95 | 20.98 | 20.95 | 20.98 | 20.93 | 0.05% | 8,500 |
| Sep 19, 2025 | 20.94 | 20.97 | 20.94 | 20.97 | 20.92 | 0.10% | 18,900 |
| Sep 18, 2025 | 20.93 | 20.96 | 20.93 | 20.95 | 20.90 | 0.05% | 21,200 |
| Sep 17, 2025 | 20.96 | 20.96 | 20.94 | 20.94 | 20.89 | -0.10% | 18,600 |
| Sep 16, 2025 | 20.96 | 20.96 | 20.94 | 20.96 | 20.91 | 0.05% | 8,100 |
| Sep 15, 2025 | 20.95 | 20.95 | 20.94 | 20.95 | 20.90 | -0.05% | 3,100 |
| Sep 12, 2025 | 20.93 | 20.96 | 20.93 | 20.96 | 20.91 | 0.05% | 41,400 |
| Sep 11, 2025 | 20.95 | 20.95 | 20.94 | 20.95 | 20.90 | 0.10% | 6,100 |
| Sep 10, 2025 | 20.95 | 20.95 | 20.93 | 20.93 | 20.88 | -0.02% | 29,800 |
| Sep 9, 2025 | 20.91 | 20.94 | 20.91 | 20.94 | 20.88 | 0.02% | 4,100 |
| Sep 8, 2025 | 20.94 | 20.94 | 20.92 | 20.93 | 20.88 | 0.07% | 11,300 |
| Sep 5, 2025 | 20.93 | 20.93 | 20.92 | 20.92 | 20.86 | - | 12,500 |
| Sep 4, 2025 | 20.90 | 20.92 | 20.90 | 20.92 | 20.86 | -0.02% | 8,200 |
| Sep 3, 2025 | 20.91 | 20.92 | 20.91 | 20.92 | 20.87 | 0.05% | 33,500 |
| Sep 2, 2025 | 20.89 | 20.91 | 20.89 | 20.91 | 20.86 | - | 4,200 |
| Aug 29, 2025 | 20.91 | 20.91 | 20.89 | 20.91 | 20.86 | -0.19% | 57,400 |
| Aug 28, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.84 | - | 3,900 |
| Aug 27, 2025 | 20.94 | 20.95 | 20.93 | 20.95 | 20.84 | 0.05% | 1,900 |
| Aug 26, 2025 | 20.95 | 20.95 | 20.93 | 20.94 | 20.83 | 0.10% | 10,100 |
| Aug 25, 2025 | 20.92 | 20.94 | 20.92 | 20.92 | 20.81 | -0.14% | 8,600 |
| Aug 22, 2025 | 20.94 | 20.95 | 20.94 | 20.95 | 20.84 | 0.05% | 6,400 |
| Aug 21, 2025 | 20.91 | 20.94 | 20.91 | 20.94 | 20.83 | -0.05% | 11,700 |
| Aug 20, 2025 | 20.92 | 20.95 | 20.92 | 20.95 | 20.84 | 0.05% | 40,900 |
| Aug 19, 2025 | 20.94 | 20.94 | 20.93 | 20.94 | 20.83 | 0.05% | 16,400 |
| Aug 18, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.82 | - | 6,500 |
| Aug 15, 2025 | 20.95 | 20.95 | 20.92 | 20.93 | 20.82 | - | 6,800 |
| Aug 14, 2025 | 20.90 | 20.93 | 20.90 | 20.93 | 20.82 | - | 19,900 |
| Aug 13, 2025 | 20.90 | 20.93 | 20.90 | 20.93 | 20.82 | 0.14% | 28,800 |
| Aug 12, 2025 | 20.93 | 20.93 | 20.90 | 20.90 | 20.80 | -0.10% | 4,700 |
| Aug 11, 2025 | 20.93 | 20.93 | 20.92 | 20.92 | 20.81 | -0.02% | 6,900 |
| Aug 8, 2025 | 20.90 | 20.93 | 20.90 | 20.93 | 20.82 | 0.07% | 7,300 |
| Aug 7, 2025 | 20.89 | 20.92 | 20.89 | 20.91 | 20.80 | -0.05% | 19,600 |
| Aug 6, 2025 | 20.91 | 20.92 | 20.91 | 20.92 | 20.81 | 0.05% | 96,600 |
| Aug 5, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.80 | 0.10% | 19,500 |
| Aug 1, 2025 | 20.88 | 20.89 | 20.87 | 20.89 | 20.79 | - | 7,500 |
| Jul 31, 2025 | 20.89 | 20.90 | 20.87 | 20.89 | 20.79 | -0.29% | 47,000 |
| Jul 30, 2025 | 20.92 | 20.95 | 20.92 | 20.95 | 20.78 | 0.05% | 6,300 |
| Jul 29, 2025 | 20.91 | 20.94 | 20.91 | 20.94 | 20.77 | - | 10,300 |
| Jul 28, 2025 | 20.93 | 20.94 | 20.93 | 20.94 | 20.77 | - | 26,900 |
| Jul 25, 2025 | 20.93 | 20.94 | 20.93 | 20.94 | 20.77 | 0.10% | 7,800 |