Franklin Bissett Ultra Short Bond Fund (TSX:FHIS)
Canada · Delayed Price · Currency is CAD 20.84
0.00 (0.00%)
At close: Sep 10, 2026
TSX:FHIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 20.83 | 20.84 | 20.83 | 20.84 | 20.84 | - | 52,655 |
| Sep 9, 2026 | 20.85 | 20.85 | 20.84 | 20.84 | 20.84 | -0.05% | 7,471 |
| Sep 8, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0.05% | 17,753 |
| Sep 4, 2026 | 20.83 | 20.84 | 20.83 | 20.84 | 20.84 | 0.07% | 770 |
| Sep 3, 2026 | 20.85 | 20.85 | 20.83 | 20.83 | 20.83 | -0.07% | 35,081 |
| Sep 2, 2026 | 20.84 | 20.85 | 20.84 | 20.84 | 20.84 | 0.05% | 61,376 |
| Sep 1, 2026 | 20.83 | 20.84 | 20.83 | 20.83 | 20.83 | -0.05% | 26,644 |
| Aug 31, 2026 | 20.83 | 20.84 | 20.83 | 20.84 | 20.84 | - | 12,744 |
| Aug 28, 2026 | 20.89 | 20.89 | 20.88 | 20.89 | 20.84 | 0.02% | 10,206 |
| Aug 27, 2026 | 20.88 | 20.89 | 20.88 | 20.88 | 20.83 | -0.05% | 7,125 |
| Aug 26, 2026 | 20.88 | 20.89 | 20.88 | 20.89 | 20.84 | 0.05% | 38,892 |
| Aug 25, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | 20.83 | 0.05% | 7,487 |
| Aug 24, 2026 | 20.88 | 20.88 | 20.87 | 20.87 | 20.82 | 0.05% | 27,059 |
| Aug 21, 2026 | 20.87 | 20.87 | 20.86 | 20.86 | 20.81 | -0.05% | 2,672 |
| Aug 20, 2026 | 20.86 | 20.87 | 20.86 | 20.87 | 20.82 | 0.02% | 14,005 |
| Aug 19, 2026 | 20.86 | 20.88 | 20.86 | 20.87 | 20.82 | -0.02% | 139,163 |
| Aug 18, 2026 | 20.86 | 20.87 | 20.86 | 20.87 | 20.82 | - | 3,449 |
| Aug 17, 2026 | 20.86 | 20.87 | 20.86 | 20.87 | 20.82 | - | 13,369 |
| Aug 14, 2026 | 20.86 | 20.87 | 20.86 | 20.87 | 20.82 | 0.05% | 6,556 |
| Aug 13, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.81 | 0.10% | 12,837 |
| Aug 12, 2026 | 20.85 | 20.85 | 20.84 | 20.84 | 20.79 | - | 8,087 |
| Aug 11, 2026 | 20.85 | 20.85 | 20.84 | 20.84 | 20.79 | -0.07% | 28,802 |
| Aug 10, 2026 | 20.86 | 20.86 | 20.85 | 20.86 | 20.81 | 0.02% | 21,861 |
| Aug 7, 2026 | 20.86 | 20.86 | 20.85 | 20.85 | 20.80 | -0.02% | 9,348 |
| Aug 6, 2026 | 20.87 | 20.87 | 20.86 | 20.86 | 20.81 | 0.02% | 19,174 |
| Aug 5, 2026 | 20.83 | 20.86 | 20.83 | 20.85 | 20.80 | 0.02% | 38,984 |
| Aug 4, 2026 | 20.85 | 20.85 | 20.84 | 20.85 | 20.80 | -0.02% | 28,616 |
| Jul 31, 2026 | 20.84 | 20.85 | 20.84 | 20.85 | 20.80 | 0.05% | 12,347 |
| Jul 30, 2026 | 20.90 | 20.90 | 20.89 | 20.90 | 20.79 | - | 15,087 |
| Jul 29, 2026 | 20.90 | 20.90 | 20.89 | 20.90 | 20.79 | 0.05% | 18,546 |
| Jul 28, 2026 | 20.89 | 20.90 | 20.89 | 20.89 | 20.78 | - | 5,275 |
| Jul 27, 2026 | 20.89 | 20.89 | 20.88 | 20.89 | 20.78 | 0.05% | 21,645 |
| Jul 24, 2026 | 20.89 | 20.89 | 20.87 | 20.88 | 20.77 | - | 5,525 |
| Jul 23, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | 20.77 | -0.02% | 6,169 |
| Jul 22, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | 20.78 | 0.02% | 3,413 |
| Jul 21, 2026 | 20.87 | 20.88 | 20.87 | 20.88 | 20.77 | - | 3,200 |
| Jul 20, 2026 | 20.89 | 20.89 | 20.88 | 20.88 | 20.77 | - | 6,287 |
| Jul 17, 2026 | 20.88 | 20.89 | 20.88 | 20.88 | 20.77 | - | 83,406 |
| Jul 16, 2026 | 20.87 | 20.88 | 20.87 | 20.88 | 20.77 | 0.05% | 5,399 |
| Jul 15, 2026 | 20.87 | 20.88 | 20.87 | 20.87 | 20.76 | - | 7,326 |
| Jul 14, 2026 | 20.88 | 20.88 | 20.86 | 20.87 | 20.76 | -0.05% | 22,570 |
| Jul 13, 2026 | 20.87 | 20.88 | 20.87 | 20.88 | 20.77 | 0.02% | 12,958 |
| Jul 10, 2026 | 20.88 | 20.88 | 20.87 | 20.88 | 20.77 | 0.05% | 5,353 |
| Jul 9, 2026 | 20.87 | 20.87 | 20.86 | 20.87 | 20.76 | - | 2,374 |
| Jul 8, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | 20.76 | -0.02% | 3,668 |
| Jul 7, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | 20.76 | - | 1,495 |
| Jul 6, 2026 | 20.88 | 20.88 | 20.87 | 20.87 | 20.76 | 0.05% | 9,213 |
| Jul 3, 2026 | 20.85 | 20.86 | 20.85 | 20.86 | 20.75 | - | 4,970 |
| Jul 2, 2026 | 20.87 | 20.87 | 20.86 | 20.86 | 20.75 | - | 7,419 |
| Jun 30, 2026 | 20.87 | 20.87 | 20.86 | 20.86 | 20.75 | -0.01% | 23,977 |