Fiserv, Inc. (TSX:FISV)
Canada · Delayed Price · Currency is CAD 4.870
+0.080 (1.67%)
Oct 29, 2026, 3:59 PM EDT
TSX:FISV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 4.89 | 4.89 | 4.83 | 4.87 | 4.87 | 1.67% | 4,030 |
| Oct 28, 2026 | 4.77 | 4.79 | 4.74 | 4.79 | 4.79 | 0.63% | 17,893 |
| Oct 27, 2026 | 4.79 | 4.79 | 4.76 | 4.76 | 4.76 | -2.06% | 4,432 |
| Oct 26, 2026 | 5.02 | 5.02 | 4.85 | 4.86 | 4.86 | -3.19% | 18,694 |
| Oct 23, 2026 | 5.01 | 5.02 | 4.96 | 5.02 | 5.02 | -1.57% | 32,316 |
| Oct 22, 2026 | 4.90 | 5.10 | 4.90 | 5.10 | 5.10 | 4.94% | 90,590 |
| Oct 21, 2026 | 4.87 | 4.87 | 4.85 | 4.86 | 4.86 | 0.21% | 4,741 |
| Oct 20, 2026 | 4.85 | 4.87 | 4.81 | 4.85 | 4.85 | 1.25% | 11,735 |
| Oct 19, 2026 | 4.77 | 4.79 | 4.75 | 4.79 | 4.79 | 0.21% | 4,022 |
| Oct 16, 2026 | 4.78 | 4.81 | 4.76 | 4.78 | 4.78 | 0.63% | 20,333 |
| Oct 15, 2026 | 4.73 | 4.77 | 4.71 | 4.75 | 4.75 | 2.59% | 6,260 |
| Oct 14, 2026 | 4.72 | 4.72 | 4.59 | 4.63 | 4.63 | -1.49% | 7,849 |
| Oct 13, 2026 | 4.67 | 4.71 | 4.65 | 4.70 | 4.70 | 2.84% | 24,382 |
| Oct 9, 2026 | 4.61 | 4.61 | 4.57 | 4.57 | 4.57 | -1.08% | 6,401 |
| Oct 8, 2026 | 4.51 | 4.62 | 4.51 | 4.62 | 4.62 | 1.09% | 2,400 |
| Oct 7, 2026 | 4.55 | 4.60 | 4.55 | 4.57 | 4.57 | -0.22% | 10,611 |
| Oct 6, 2026 | 4.61 | 4.61 | 4.58 | 4.58 | 4.58 | -1.29% | 8,823 |
| Oct 5, 2026 | 4.48 | 4.66 | 4.48 | 4.64 | 4.64 | 3.57% | 26,440 |
| Oct 2, 2026 | 4.54 | 4.54 | 4.44 | 4.48 | 4.48 | -2.18% | 16,387 |
| Oct 1, 2026 | 4.65 | 4.65 | 4.55 | 4.58 | 4.58 | 0.44% | 8,810 |
| Sep 30, 2026 | 4.55 | 4.59 | 4.54 | 4.56 | 4.56 | -0.44% | 9,840 |
| Sep 29, 2026 | 4.62 | 4.62 | 4.57 | 4.58 | 4.58 | -1.29% | 6,460 |
| Sep 28, 2026 | 4.53 | 4.67 | 4.53 | 4.64 | 4.64 | -1.07% | 3,514 |
| Sep 25, 2026 | 4.62 | 4.71 | 4.60 | 4.69 | 4.69 | 0.86% | 16,022 |
| Sep 24, 2026 | 4.68 | 4.69 | 4.57 | 4.65 | 4.65 | 0.43% | 11,723 |
| Sep 23, 2026 | 4.61 | 4.65 | 4.57 | 4.63 | 4.63 | -1.07% | 6,906 |
| Sep 22, 2026 | 4.76 | 4.76 | 4.62 | 4.68 | 4.68 | -0.21% | 11,100 |
| Sep 21, 2026 | 4.80 | 4.80 | 4.65 | 4.69 | 4.69 | -1.47% | 45,910 |
| Sep 18, 2026 | 4.92 | 4.92 | 4.76 | 4.76 | 4.76 | -4.42% | 91,716 |
| Sep 17, 2026 | 4.96 | 5.00 | 4.95 | 4.98 | 4.98 | 0.20% | 11,217 |
| Sep 16, 2026 | 5.06 | 5.06 | 4.96 | 4.97 | 4.97 | -1.58% | 11,950 |
| Sep 15, 2026 | 5.09 | 5.14 | 5.05 | 5.05 | 5.05 | -1.75% | 21,975 |
| Sep 14, 2026 | 5.26 | 5.32 | 5.13 | 5.14 | 5.14 | -1.15% | 26,161 |
| Sep 11, 2026 | 5.02 | 5.20 | 5.02 | 5.20 | 5.20 | 5.26% | 57,340 |
| Sep 10, 2026 | 4.92 | 5.00 | 4.90 | 4.94 | 4.94 | 0.61% | 22,208 |
| Sep 9, 2026 | 5.08 | 5.08 | 4.91 | 4.91 | 4.91 | -3.91% | 20,952 |
| Sep 8, 2026 | 5.26 | 5.26 | 5.11 | 5.11 | 5.11 | -4.66% | 32,040 |
| Sep 4, 2026 | 5.25 | 5.38 | 5.18 | 5.36 | 5.36 | 0.94% | 11,231 |
| Sep 3, 2026 | 5.25 | 5.33 | 5.25 | 5.31 | 5.31 | 1.14% | 7,199 |
| Sep 2, 2026 | 5.28 | 5.28 | 5.25 | 5.25 | 5.25 | 0.77% | 14,679 |
| Sep 1, 2026 | 5.31 | 5.31 | 5.21 | 5.21 | 5.21 | -3.34% | 22,066 |
| Aug 31, 2026 | 5.37 | 5.42 | 5.36 | 5.39 | 5.39 | 0.56% | 5,191 |
| Aug 28, 2026 | 5.31 | 5.42 | 5.31 | 5.36 | 5.36 | 1.13% | 1,223 |
| Aug 27, 2026 | 5.36 | 5.36 | 5.30 | 5.30 | 5.30 | - | 1,357 |
| Aug 26, 2026 | 5.32 | 5.32 | 5.27 | 5.30 | 5.30 | 0.19% | 11,392 |
| Aug 25, 2026 | 5.37 | 5.37 | 5.26 | 5.29 | 5.29 | -1.12% | 9,469 |
| Aug 24, 2026 | 5.29 | 5.39 | 5.29 | 5.35 | 5.35 | 0.75% | 24,179 |
| Aug 21, 2026 | 5.28 | 5.32 | 5.26 | 5.31 | 5.31 | 2.12% | 14,490 |
| Aug 20, 2026 | 5.23 | 5.23 | 5.15 | 5.20 | 5.20 | -1.89% | 15,758 |
| Aug 19, 2026 | 5.25 | 5.34 | 5.25 | 5.30 | 5.30 | 0.95% | 11,902 |