Skip to main content
Franklin Bissett Ultra Short Bond Fund (TSX:FHIS)
Canada flag Canada · Delayed Price · Currency is CAD
20.90
-0.01 (-0.05%)
At close: Mar 5, 2026

TSX:FHIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202620.9020.9220.9020.9020.90-0.05%22,398
Mar 4, 202620.9020.9220.9020.9120.91-0.05%20,253
Mar 3, 202620.9020.9320.9020.9220.92-73,277
Mar 2, 202620.9220.9220.9120.9220.92-35,462
Feb 27, 202620.9320.9320.9220.9220.92-0.24%14,230
Feb 26, 202620.9520.9720.9520.9720.93-9,871
Feb 25, 202620.9720.9720.9620.9720.93-11,459
Feb 24, 202620.9720.9720.9620.9720.93-20,436
Feb 23, 202620.9720.9720.9620.9720.930.10%49,378
Feb 20, 202620.9520.9720.9520.9520.91-0.14%21,370
Feb 19, 202620.9520.9820.9520.9820.940.05%54,686
Feb 18, 202620.9720.9720.9520.9720.930.05%34,455
Feb 17, 202620.9620.9620.9620.9620.92-37,594
Feb 13, 202620.9620.9620.9520.9620.920.05%27,581
Feb 12, 202620.9320.9520.9320.9520.91-9,389
Feb 11, 202620.9520.9520.9420.9520.91-14,033
Feb 10, 202620.9520.9520.9320.9520.91-39,691
Feb 9, 202620.9520.9520.9320.9520.910.05%34,903
Feb 6, 202620.9420.9420.9220.9420.90-0.05%15,166
Feb 5, 202620.9220.9520.9220.9520.910.05%58,029
Feb 4, 202620.9120.9420.9120.9420.900.05%42,547
Feb 3, 202620.9320.9320.9220.9320.89-38,659
Feb 2, 202620.9220.9320.9220.9320.89-23,412
Jan 30, 202620.9320.9320.9120.9320.89-0.24%33,497
Jan 29, 202620.9720.9820.9620.9820.87-38,602
Jan 28, 202620.9820.9820.9620.9820.87-17,066
Jan 27, 202620.9820.9820.9720.9820.870.05%16,667
Jan 26, 202620.9720.9820.9620.9720.860.05%19,663
Jan 23, 202620.9720.9720.9520.9620.85-37,910
Jan 22, 202620.9520.9720.9520.9620.85-22,796
Jan 21, 202620.9620.9620.9420.9620.85-47,552
Jan 20, 202620.9620.9620.9520.9620.85-27,390
Jan 19, 202620.9420.9620.9420.9620.85-44,740
Jan 16, 202620.9420.9620.9420.9620.850.10%15,661
Jan 15, 202620.9520.9520.9320.9420.83-0.10%30,799
Jan 14, 202620.9520.9620.9520.9620.850.05%22,391
Jan 13, 202620.9320.9520.9320.9520.840.10%4,168
Jan 12, 202620.9420.9420.9320.9320.82-23,419
Jan 9, 202620.9320.9520.9320.9320.82-0.05%18,292
Jan 8, 202620.9220.9420.9220.9420.83-10,637
Jan 7, 202620.9120.9420.9120.9420.830.05%41,971
Jan 6, 202620.9120.9320.9120.9320.820.10%22,884
Jan 5, 202620.9020.9220.9020.9120.80-21,799
Jan 2, 202620.9220.9220.9120.9120.80-0.05%9,079
Dec 31, 202520.9220.9220.9020.9220.81-8,557
Dec 30, 202520.9120.9220.9120.9220.81-0.24%14,285
Dec 29, 202520.9820.9820.9720.9720.81-22,149
Dec 24, 202520.9520.9720.9520.9720.81-14,447
Dec 23, 202520.9620.9720.9520.9720.810.05%20,200
Dec 22, 202520.9620.9620.9620.9620.800.10%6,451
Dec 19, 202520.9520.9620.9420.9420.78-41,137
Dec 18, 202520.9320.9620.9320.9420.78-0.05%22,177
Dec 17, 202520.9320.9520.9320.9520.79-6,283
Dec 16, 202520.9320.9520.9320.9520.790.05%7,128
Dec 15, 202520.9420.9520.9420.9420.78-9,932
Dec 12, 202520.9420.9420.9220.9420.78-9,231
Dec 11, 202520.9120.9420.9120.9420.780.05%9,965
Dec 10, 202520.9020.9320.9020.9320.770.10%12,010
Dec 9, 202520.9120.9220.9020.9120.75-0.10%17,809
Dec 8, 202520.9020.9320.9020.9320.770.10%33,572
Dec 5, 202520.9320.9320.9120.9120.75-0.10%31,257
Dec 4, 202520.9220.9420.9220.9320.77-14,021
Dec 3, 202520.9220.9420.9220.9320.77-10,689
Dec 2, 202520.9420.9420.9220.9320.77-20,427
Dec 1, 202520.9420.9420.9320.9320.77-0.05%8,644
Nov 28, 202520.9420.9420.9320.9420.78-0.19%8,550
Nov 27, 202520.9721.0020.9720.9820.76-33,179
Nov 26, 202520.9921.0020.9820.9820.76-0.05%16,685
Nov 25, 202520.9920.9920.9820.9920.77-15,126
Nov 24, 202520.9920.9920.9720.9920.77-33,017
Nov 21, 202520.9820.9920.9720.9920.770.05%27,351
Nov 20, 202520.9820.9820.9720.9820.760.05%31,247
Nov 19, 202520.9820.9820.9620.9720.75-62,625
Nov 18, 202520.9520.9720.9520.9720.750.05%22,330
Nov 17, 202520.9720.9720.9620.9620.74-0.05%8,104
Nov 14, 202520.9720.9720.9520.9720.75-11,029
Nov 13, 202520.9520.9720.9520.9720.750.14%12,775
Nov 12, 202520.9520.9520.9420.9420.72-0.10%6,655
Nov 11, 202520.9620.9820.9520.9620.740.05%12,287
Nov 10, 202520.9320.9620.9320.9520.73-9,614
Nov 7, 202520.9620.9620.9420.9520.73-0.10%14,079
Nov 6, 202520.9620.9720.9620.9720.750.10%49,674
Nov 5, 202520.9620.9620.9520.9520.73-0.05%8,003
Nov 4, 202520.9620.9620.9520.9620.74-43,615
Nov 3, 202520.9520.9620.9420.9620.74-11,709
Oct 31, 202520.9820.9820.9320.9620.74-0.19%30,141
Oct 30, 202520.9921.0120.9821.0020.720.05%22,018
Oct 29, 202521.0021.0020.9820.9920.71-0.10%28,737
Oct 28, 202520.9921.0120.9921.0120.73-26,535
Oct 27, 202520.9721.0120.9721.0120.730.10%13,035
Oct 24, 202521.0021.0020.9820.9920.71-6,310
Oct 23, 202520.9620.9920.9620.9920.710.05%34,478
Oct 22, 202520.9720.9920.9720.9820.70-0.05%11,520
Oct 21, 202520.9720.9920.9720.9920.71-34,709
Oct 20, 202520.9921.0020.9720.9920.71-27,250
Oct 17, 202520.9920.9920.9720.9920.710.05%19,714
Oct 16, 202520.9820.9820.9720.9820.70-30,023
Oct 15, 202520.9720.9820.9620.9820.700.05%17,549
Oct 14, 202520.9620.9720.9620.9720.690.05%43,757
Oct 10, 202520.9320.9620.9320.9620.68-65,794