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: Apr 28, 2026

TSX:FHIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.9220.9220.9020.9020.90-0.05%15,146
Apr 27, 202620.9120.9120.9020.9120.910.10%4,258
Apr 24, 202620.9120.9120.8920.8920.89-0.02%29,183
Apr 23, 202620.8920.9020.8820.9020.90-30,836
Apr 22, 202620.9120.9120.8920.9020.90-0.05%7,294
Apr 21, 202620.8920.9120.8920.9120.91-32,553
Apr 20, 202620.8920.9220.8920.9120.91-0.02%70,120
Apr 17, 202620.8820.9120.8820.9120.910.14%28,359
Apr 16, 202620.9020.9020.8720.8820.88-11,378
Apr 15, 202620.8720.8820.8720.8820.88-0.10%6,674
Apr 14, 202620.8920.9020.8720.9020.900.05%33,841
Apr 13, 202620.8620.8920.8620.8920.890.05%21,657
Apr 10, 202620.8920.8920.8720.8820.880.05%15,499
Apr 9, 202620.8520.8820.8520.8720.870.02%6,570
Apr 8, 202620.8920.8920.8620.8720.87-0.02%22,054
Apr 7, 202620.8720.8720.8520.8720.87-35,032
Apr 6, 202620.8720.8720.8620.8720.870.05%37,076
Apr 2, 202620.8520.8620.8420.8620.860.05%38,741
Apr 1, 202620.8420.8520.8420.8520.85-15,057
Mar 31, 202620.8620.8620.8420.8520.85-0.29%9,695
Mar 30, 202620.9020.9120.8920.9120.850.14%24,261
Mar 27, 202620.9020.9020.8820.8820.82-0.10%20,175
Mar 26, 202620.9020.9020.8920.9020.84-35,453
Mar 25, 202620.8720.9020.8720.9020.840.10%40,777
Mar 24, 202620.9020.9020.8820.8820.82-0.10%5,968
Mar 23, 202620.8820.9020.8620.9020.840.10%113,249
Mar 20, 202620.9120.9120.8820.8820.82-0.14%12,655
Mar 19, 202620.8820.9120.8820.9120.85-0.05%15,633
Mar 18, 202620.8920.9220.8920.9220.86-0.05%38,291
Mar 17, 202620.9120.9420.9120.9320.870.10%112,856
Mar 16, 202620.9020.9120.8920.9120.850.17%25,762
Mar 13, 202620.9020.9020.8720.8820.82-0.02%18,245
Mar 12, 202620.9120.9120.8820.8820.82-0.12%14,259
Mar 11, 202620.9020.9120.9020.9120.85-0.07%3,084
Mar 10, 202620.9120.9220.8920.9220.860.05%32,410
Mar 9, 202620.9020.9120.8920.9120.850.05%14,584
Mar 6, 202620.9020.9120.8920.9020.84-27,358
Mar 5, 202620.9020.9220.9020.9020.84-0.05%22,398
Mar 4, 202620.9020.9220.9020.9120.85-0.05%20,253
Mar 3, 202620.9020.9320.9020.9220.86-73,277
Mar 2, 202620.9220.9220.9120.9220.86-35,462
Feb 27, 202620.9320.9320.9220.9220.86-0.24%14,230
Feb 26, 202620.9520.9720.9520.9720.87-9,871
Feb 25, 202620.9720.9720.9620.9720.87-11,459
Feb 24, 202620.9720.9720.9620.9720.87-20,436
Feb 23, 202620.9720.9720.9620.9720.870.10%49,378
Feb 20, 202620.9520.9720.9520.9520.85-0.14%21,370
Feb 19, 202620.9520.9820.9520.9820.880.05%54,686
Feb 18, 202620.9720.9720.9520.9720.870.05%34,455
Feb 17, 202620.9620.9620.9620.9620.86-37,594
Feb 13, 202620.9620.9620.9520.9620.860.05%27,581
Feb 12, 202620.9320.9520.9320.9520.85-9,389
Feb 11, 202620.9520.9520.9420.9520.85-14,033
Feb 10, 202620.9520.9520.9320.9520.85-39,691
Feb 9, 202620.9520.9520.9320.9520.850.05%34,903
Feb 6, 202620.9420.9420.9220.9420.84-0.05%15,166
Feb 5, 202620.9220.9520.9220.9520.850.05%58,029
Feb 4, 202620.9120.9420.9120.9420.840.05%42,547
Feb 3, 202620.9320.9320.9220.9320.83-38,659
Feb 2, 202620.9220.9320.9220.9320.83-23,412
Jan 30, 202620.9320.9320.9120.9320.83-0.24%33,497
Jan 29, 202620.9720.9820.9620.9820.82-38,602
Jan 28, 202620.9820.9820.9620.9820.82-17,066
Jan 27, 202620.9820.9820.9720.9820.820.05%16,667
Jan 26, 202620.9720.9820.9620.9720.810.05%19,663
Jan 23, 202620.9720.9720.9520.9620.80-37,910
Jan 22, 202620.9520.9720.9520.9620.80-22,796
Jan 21, 202620.9620.9620.9420.9620.80-47,552
Jan 20, 202620.9620.9620.9520.9620.80-27,390
Jan 19, 202620.9420.9620.9420.9620.80-44,740
Jan 16, 202620.9420.9620.9420.9620.800.10%15,661
Jan 15, 202620.9520.9520.9320.9420.78-0.10%30,799
Jan 14, 202620.9520.9620.9520.9620.800.05%22,391
Jan 13, 202620.9320.9520.9320.9520.790.10%4,168
Jan 12, 202620.9420.9420.9320.9320.77-23,419
Jan 9, 202620.9320.9520.9320.9320.77-0.05%18,292
Jan 8, 202620.9220.9420.9220.9420.78-10,637
Jan 7, 202620.9120.9420.9120.9420.780.05%41,971
Jan 6, 202620.9120.9320.9120.9320.770.10%22,884
Jan 5, 202620.9020.9220.9020.9120.75-21,799
Jan 2, 202620.9220.9220.9120.9120.75-0.05%9,079
Dec 31, 202520.9220.9220.9020.9220.76-8,557
Dec 30, 202520.9120.9220.9120.9220.76-0.24%14,285
Dec 29, 202520.9820.9820.9720.9720.75-22,149
Dec 24, 202520.9520.9720.9520.9720.75-14,447
Dec 23, 202520.9620.9720.9520.9720.750.05%20,200
Dec 22, 202520.9620.9620.9620.9620.740.10%6,451
Dec 19, 202520.9520.9620.9420.9420.72-41,137
Dec 18, 202520.9320.9620.9320.9420.72-0.05%22,177
Dec 17, 202520.9320.9520.9320.9520.73-6,283
Dec 16, 202520.9320.9520.9320.9520.730.05%7,128
Dec 15, 202520.9420.9520.9420.9420.72-9,932
Dec 12, 202520.9420.9420.9220.9420.72-9,231
Dec 11, 202520.9120.9420.9120.9420.720.05%9,965
Dec 10, 202520.9020.9320.9020.9320.710.10%12,010
Dec 9, 202520.9120.9220.9020.9120.69-0.10%17,809
Dec 8, 202520.9020.9320.9020.9320.710.10%33,572
Dec 5, 202520.9320.9320.9120.9120.69-0.10%31,257
Dec 4, 202520.9220.9420.9220.9320.71-14,021
Dec 3, 202520.9220.9420.9220.9320.71-10,689