Skip to main content
Franklin Bissett Ultra Short Bond Fund (TSX:FHIS)
Canada flag Canada · Delayed Price · Currency is CAD
20.91
-0.02 (-0.10%)
At close: Dec 5, 2025

TSX:FHIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202520.9320.9320.9120.9120.91-0.10%31,257
Dec 4, 202520.9220.9420.9220.9320.93-14,021
Dec 3, 202520.9220.9420.9220.9320.93-10,689
Dec 2, 202520.9420.9420.9220.9320.93-20,427
Dec 1, 202520.9420.9420.9320.9320.93-0.05%8,644
Nov 28, 202520.9420.9420.9320.9420.94-0.19%8,550
Nov 27, 202520.9721.0020.9720.9820.92-33,179
Nov 26, 202520.9921.0020.9820.9820.92-0.05%16,685
Nov 25, 202520.9920.9920.9820.9920.93-15,126
Nov 24, 202520.9920.9920.9720.9920.93-33,017
Nov 21, 202520.9820.9920.9720.9920.930.05%27,351
Nov 20, 202520.9820.9820.9720.9820.920.05%31,247
Nov 19, 202520.9820.9820.9620.9720.91-62,625
Nov 18, 202520.9520.9720.9520.9720.910.05%22,330
Nov 17, 202520.9720.9720.9620.9620.90-0.05%8,104
Nov 14, 202520.9720.9720.9520.9720.91-11,029
Nov 13, 202520.9520.9720.9520.9720.910.14%12,775
Nov 12, 202520.9520.9520.9420.9420.88-0.10%6,655
Nov 11, 202520.9620.9820.9520.9620.900.05%12,287
Nov 10, 202520.9320.9620.9320.9520.89-9,614
Nov 7, 202520.9620.9620.9420.9520.89-0.10%14,079
Nov 6, 202520.9620.9720.9620.9720.910.10%49,674
Nov 5, 202520.9620.9620.9520.9520.89-0.05%8,003
Nov 4, 202520.9620.9620.9520.9620.90-43,615
Nov 3, 202520.9520.9620.9420.9620.90-11,709
Oct 31, 202520.9820.9820.9320.9620.90-0.19%30,141
Oct 30, 202520.9921.0120.9821.0020.890.05%22,018
Oct 29, 202521.0021.0020.9820.9920.88-0.10%28,737
Oct 28, 202520.9921.0120.9921.0120.90-26,535
Oct 27, 202520.9721.0120.9721.0120.900.10%13,035
Oct 24, 202521.0021.0020.9820.9920.88-6,310
Oct 23, 202520.9620.9920.9620.9920.880.05%34,478
Oct 22, 202520.9720.9920.9720.9820.87-0.05%11,520
Oct 21, 202520.9720.9920.9720.9920.88-34,709
Oct 20, 202520.9921.0020.9720.9920.88-27,250
Oct 17, 202520.9920.9920.9720.9920.880.05%19,714
Oct 16, 202520.9820.9820.9720.9820.87-30,023
Oct 15, 202520.9720.9820.9620.9820.870.05%17,549
Oct 14, 202520.9620.9720.9620.9720.860.05%43,757
Oct 10, 202520.9320.9620.9320.9620.85-65,794
Oct 9, 202520.9420.9620.9420.9620.85-6,699
Oct 8, 202520.9620.9620.9520.9620.850.05%10,666
Oct 7, 202520.9620.9620.9420.9520.84-246,923
Oct 6, 202520.9520.9520.9420.9520.840.10%4,702
Oct 3, 202520.9320.9520.9320.9320.82-0.02%23,125
Oct 2, 202520.9320.9420.9320.9420.820.07%1,571
Oct 1, 202520.9520.9520.9220.9220.81-0.05%14,047
Sep 30, 202520.9120.9420.9120.9320.820.05%16,903
Sep 29, 202520.9320.9320.9220.9220.81-0.29%8,724
Sep 26, 202520.9820.9820.9820.9820.81-4,200
Sep 25, 202520.9720.9820.9720.9820.81-276,341
Sep 24, 202520.9620.9820.9620.9820.81-10,813
Sep 23, 202520.9520.9820.9520.9820.81-3,006
Sep 22, 202520.9520.9820.9520.9820.810.05%8,473
Sep 19, 202520.9420.9720.9420.9720.800.10%18,880
Sep 18, 202520.9320.9620.9320.9520.780.05%21,195
Sep 17, 202520.9620.9620.9420.9420.77-0.10%18,609
Sep 16, 202520.9620.9620.9420.9620.790.05%8,082
Sep 15, 202520.9520.9520.9420.9520.78-0.05%3,067
Sep 12, 202520.9320.9620.9320.9620.790.05%41,437
Sep 11, 202520.9520.9520.9420.9520.780.10%6,149
Sep 10, 202520.9520.9520.9320.9320.77-0.02%29,848
Sep 9, 202520.9120.9420.9120.9420.770.02%4,120
Sep 8, 202520.9420.9420.9220.9320.770.07%11,261
Sep 5, 202520.9320.9320.9220.9220.75-12,500
Sep 4, 202520.9020.9220.9020.9220.75-0.02%8,249
Sep 3, 202520.9120.9220.9120.9220.760.05%33,543
Sep 2, 202520.8920.9120.8920.9120.75-4,208
Aug 29, 202520.9120.9120.8920.9120.75-0.19%57,399
Aug 28, 202520.9520.9520.9520.9520.73-3,941
Aug 27, 202520.9420.9520.9320.9520.730.05%1,895
Aug 26, 202520.9520.9520.9320.9420.720.10%10,090
Aug 25, 202520.9220.9420.9220.9220.70-0.14%8,622
Aug 22, 202520.9420.9520.9420.9520.730.05%6,392
Aug 21, 202520.9120.9420.9120.9420.72-0.05%11,697
Aug 20, 202520.9220.9520.9220.9520.730.05%40,908
Aug 19, 202520.9420.9420.9320.9420.720.05%16,416
Aug 18, 202520.9320.9320.9320.9320.71-6,538
Aug 15, 202520.9520.9520.9220.9320.71-6,775
Aug 14, 202520.9020.9320.9020.9320.71-19,850
Aug 13, 202520.9020.9320.9020.9320.710.14%28,786
Aug 12, 202520.9320.9320.9020.9020.68-0.10%4,650
Aug 11, 202520.9320.9320.9220.9220.70-0.02%6,874
Aug 8, 202520.9020.9320.9020.9320.710.07%7,322
Aug 7, 202520.8920.9220.8920.9120.69-0.05%19,573
Aug 6, 202520.9120.9220.9120.9220.700.05%96,622
Aug 5, 202520.9120.9120.9120.9120.690.10%19,459
Aug 1, 202520.8820.8920.8720.8920.67-7,524
Jul 31, 202520.8920.9020.8720.8920.67-0.29%47,023
Jul 30, 202520.9220.9520.9220.9520.670.05%6,322
Jul 29, 202520.9120.9420.9120.9420.66-10,316
Jul 28, 202520.9320.9420.9320.9420.66-26,900
Jul 25, 202520.9320.9420.9320.9420.660.10%7,836
Jul 24, 202520.9320.9320.9120.9220.64-0.05%7,087
Jul 23, 202520.9020.9320.9020.9320.650.05%4,459
Jul 22, 202520.9320.9320.9120.9220.64-0.05%18,022
Jul 21, 202520.9320.9320.9120.9320.650.05%8,661
Jul 18, 202520.9220.9220.9120.9220.640.05%5,661
Jul 17, 202520.8920.9120.8920.9120.63-17,704
Jul 16, 202520.8820.9120.8820.9120.630.05%10,125