Franklin Bissett Ultra Short Bond Fund (TSX:FHIS)
Canada · Delayed Price · Currency is CAD 20.90
-0.01 (-0.02%)
Apr 22, 2026, 11:47 AM EST
TSX:FHIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 20.91 | 20.91 | 20.89 | 20.89 | - | -0.07% | - |
| Apr 21, 2026 | 20.89 | 20.91 | 20.89 | 20.91 | 20.91 | - | 32,553 |
| Apr 20, 2026 | 20.89 | 20.92 | 20.89 | 20.91 | 20.91 | -0.02% | 70,120 |
| Apr 17, 2026 | 20.88 | 20.91 | 20.88 | 20.91 | 20.91 | 0.14% | 28,359 |
| Apr 16, 2026 | 20.90 | 20.90 | 20.87 | 20.88 | 20.88 | - | 11,378 |
| Apr 15, 2026 | 20.87 | 20.88 | 20.87 | 20.88 | 20.88 | -0.10% | 6,674 |
| Apr 14, 2026 | 20.89 | 20.90 | 20.87 | 20.90 | 20.90 | 0.05% | 33,841 |
| Apr 13, 2026 | 20.86 | 20.89 | 20.86 | 20.89 | 20.89 | 0.05% | 21,657 |
| Apr 10, 2026 | 20.89 | 20.89 | 20.87 | 20.88 | 20.88 | 0.05% | 15,499 |
| Apr 9, 2026 | 20.85 | 20.88 | 20.85 | 20.87 | 20.87 | 0.02% | 6,570 |
| Apr 8, 2026 | 20.89 | 20.89 | 20.86 | 20.87 | 20.87 | -0.02% | 22,054 |
| Apr 7, 2026 | 20.87 | 20.87 | 20.85 | 20.87 | 20.87 | - | 35,032 |
| Apr 6, 2026 | 20.87 | 20.87 | 20.86 | 20.87 | 20.87 | 0.05% | 37,076 |
| Apr 2, 2026 | 20.85 | 20.86 | 20.84 | 20.86 | 20.86 | 0.05% | 38,741 |
| Apr 1, 2026 | 20.84 | 20.85 | 20.84 | 20.85 | 20.85 | - | 15,057 |
| Mar 31, 2026 | 20.86 | 20.86 | 20.84 | 20.85 | 20.85 | -0.29% | 9,695 |
| Mar 30, 2026 | 20.90 | 20.91 | 20.89 | 20.91 | 20.85 | 0.14% | 24,261 |
| Mar 27, 2026 | 20.90 | 20.90 | 20.88 | 20.88 | 20.82 | -0.10% | 20,175 |
| Mar 26, 2026 | 20.90 | 20.90 | 20.89 | 20.90 | 20.84 | - | 35,453 |
| Mar 25, 2026 | 20.87 | 20.90 | 20.87 | 20.90 | 20.84 | 0.10% | 40,777 |
| Mar 24, 2026 | 20.90 | 20.90 | 20.88 | 20.88 | 20.82 | -0.10% | 5,968 |
| Mar 23, 2026 | 20.88 | 20.90 | 20.86 | 20.90 | 20.84 | 0.10% | 113,249 |
| Mar 20, 2026 | 20.91 | 20.91 | 20.88 | 20.88 | 20.82 | -0.14% | 12,655 |
| Mar 19, 2026 | 20.88 | 20.91 | 20.88 | 20.91 | 20.85 | -0.05% | 15,633 |
| Mar 18, 2026 | 20.89 | 20.92 | 20.89 | 20.92 | 20.86 | -0.05% | 38,291 |
| Mar 17, 2026 | 20.91 | 20.94 | 20.91 | 20.93 | 20.87 | 0.10% | 112,856 |
| Mar 16, 2026 | 20.90 | 20.91 | 20.89 | 20.91 | 20.85 | 0.17% | 25,762 |
| Mar 13, 2026 | 20.90 | 20.90 | 20.87 | 20.88 | 20.82 | -0.02% | 18,245 |
| Mar 12, 2026 | 20.91 | 20.91 | 20.88 | 20.88 | 20.82 | -0.12% | 14,259 |
| Mar 11, 2026 | 20.90 | 20.91 | 20.90 | 20.91 | 20.85 | -0.07% | 3,084 |
| Mar 10, 2026 | 20.91 | 20.92 | 20.89 | 20.92 | 20.86 | 0.05% | 32,410 |
| Mar 9, 2026 | 20.90 | 20.91 | 20.89 | 20.91 | 20.85 | 0.05% | 14,584 |
| Mar 6, 2026 | 20.90 | 20.91 | 20.89 | 20.90 | 20.84 | - | 27,358 |
| Mar 5, 2026 | 20.90 | 20.92 | 20.90 | 20.90 | 20.84 | -0.05% | 22,398 |
| Mar 4, 2026 | 20.90 | 20.92 | 20.90 | 20.91 | 20.85 | -0.05% | 20,253 |
| Mar 3, 2026 | 20.90 | 20.93 | 20.90 | 20.92 | 20.86 | - | 73,277 |
| Mar 2, 2026 | 20.92 | 20.92 | 20.91 | 20.92 | 20.86 | - | 35,462 |
| Feb 27, 2026 | 20.93 | 20.93 | 20.92 | 20.92 | 20.86 | -0.24% | 14,230 |
| Feb 26, 2026 | 20.95 | 20.97 | 20.95 | 20.97 | 20.87 | - | 9,871 |
| Feb 25, 2026 | 20.97 | 20.97 | 20.96 | 20.97 | 20.87 | - | 11,459 |
| Feb 24, 2026 | 20.97 | 20.97 | 20.96 | 20.97 | 20.87 | - | 20,436 |
| Feb 23, 2026 | 20.97 | 20.97 | 20.96 | 20.97 | 20.87 | 0.10% | 49,378 |
| Feb 20, 2026 | 20.95 | 20.97 | 20.95 | 20.95 | 20.85 | -0.14% | 21,370 |
| Feb 19, 2026 | 20.95 | 20.98 | 20.95 | 20.98 | 20.88 | 0.05% | 54,686 |
| Feb 18, 2026 | 20.97 | 20.97 | 20.95 | 20.97 | 20.87 | 0.05% | 34,455 |
| Feb 17, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.86 | - | 37,594 |
| Feb 13, 2026 | 20.96 | 20.96 | 20.95 | 20.96 | 20.86 | 0.05% | 27,581 |
| Feb 12, 2026 | 20.93 | 20.95 | 20.93 | 20.95 | 20.85 | - | 9,389 |
| Feb 11, 2026 | 20.95 | 20.95 | 20.94 | 20.95 | 20.85 | - | 14,033 |
| Feb 10, 2026 | 20.95 | 20.95 | 20.93 | 20.95 | 20.85 | - | 39,691 |