Fiserv, Inc. (TSX:FISV)
Canada · Delayed Price · Currency is CAD 5.65
-0.08 (-1.40%)
May 21, 2026, 12:03 PM EST
TSX:FISV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 5.60 | 5.73 | 5.56 | 5.73 | 5.73 | 0.70% | 3,196 |
| May 19, 2026 | 5.76 | 5.85 | 5.65 | 5.69 | 5.69 | 1.25% | 21,891 |
| May 15, 2026 | 5.49 | 5.64 | 5.48 | 5.62 | 5.62 | 3.31% | 53,015 |
| May 14, 2026 | 5.41 | 5.44 | 5.32 | 5.44 | 5.44 | 2.06% | 42,279 |
| May 13, 2026 | 5.55 | 5.55 | 5.30 | 5.33 | 5.33 | -4.48% | 42,161 |
| May 12, 2026 | 5.51 | 5.60 | 5.50 | 5.58 | 5.58 | 1.09% | 40,242 |
| May 11, 2026 | 5.66 | 5.66 | 5.51 | 5.52 | 5.52 | -2.47% | 32,212 |
| May 8, 2026 | 5.67 | 5.69 | 5.56 | 5.66 | 5.66 | -2.25% | 48,675 |
| May 7, 2026 | 5.85 | 5.86 | 5.77 | 5.79 | 5.79 | 1.22% | 7,725 |
| May 6, 2026 | 5.89 | 5.89 | 5.66 | 5.72 | 5.72 | -1.55% | 13,449 |
| May 5, 2026 | 5.92 | 6.05 | 5.76 | 5.81 | 5.81 | -9.36% | 75,564 |
| May 4, 2026 | 6.36 | 6.44 | 6.32 | 6.41 | 6.41 | 1.26% | 20,693 |
| May 1, 2026 | 6.41 | 6.41 | 6.33 | 6.33 | 6.33 | -0.47% | 21,152 |
| Apr 30, 2026 | 6.31 | 6.36 | 6.27 | 6.36 | 6.36 | 0.79% | 12,400 |
| Apr 29, 2026 | 6.30 | 6.31 | 6.29 | 6.31 | 6.31 | 0.48% | 6,304 |
| Apr 28, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 0.64% | 111 |
| Apr 27, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 0.81% | 350 |
| Apr 24, 2026 | 6.18 | 6.19 | 6.14 | 6.19 | 6.19 | -0.80% | 4,225 |
| Apr 23, 2026 | 6.24 | 6.30 | 6.21 | 6.24 | 6.24 | -2.65% | 57,358 |
| Apr 22, 2026 | 6.40 | 6.45 | 6.40 | 6.41 | 6.41 | -0.16% | 4,839 |
| Apr 21, 2026 | 6.62 | 6.64 | 6.41 | 6.42 | 6.42 | -1.53% | 11,713 |
| Apr 20, 2026 | 6.47 | 6.60 | 6.47 | 6.52 | 6.52 | 0.31% | 6,190 |
| Apr 17, 2026 | 6.40 | 6.54 | 6.39 | 6.50 | 6.50 | 2.36% | 15,948 |
| Apr 16, 2026 | 6.30 | 6.37 | 6.26 | 6.35 | 6.35 | 1.76% | 20,880 |
| Apr 15, 2026 | 6.10 | 6.30 | 6.10 | 6.24 | 6.24 | 3.65% | 23,727 |
| Apr 14, 2026 | 6.00 | 6.05 | 5.97 | 6.02 | 6.02 | 0.67% | 66,905 |
| Apr 13, 2026 | 5.80 | 6.00 | 5.76 | 5.98 | 5.98 | 4.91% | 7,200 |
| Apr 10, 2026 | 5.68 | 5.70 | 5.68 | 5.70 | 5.70 | - | 2,527 |
| Apr 9, 2026 | 5.68 | 5.73 | 5.67 | 5.70 | 5.70 | -1.04% | 5,322 |
| Apr 8, 2026 | 5.80 | 5.92 | 5.76 | 5.76 | 5.76 | 2.49% | 19,575 |
| Apr 7, 2026 | 5.67 | 5.73 | 5.62 | 5.62 | 5.62 | -2.26% | 12,509 |
| Apr 6, 2026 | 5.82 | 5.82 | 5.74 | 5.75 | 5.75 | 0.70% | 41,486 |
| Apr 2, 2026 | 5.57 | 5.78 | 5.55 | 5.71 | 5.71 | 1.24% | 34,403 |
| Apr 1, 2026 | 5.55 | 5.70 | 5.50 | 5.64 | 5.64 | -0.88% | 53,480 |
| Mar 31, 2026 | 5.65 | 5.71 | 5.53 | 5.69 | 5.69 | 2.52% | 150,990 |
| Mar 30, 2026 | 5.49 | 5.60 | 5.49 | 5.55 | 5.55 | 1.28% | 11,034 |
| Mar 27, 2026 | 5.56 | 5.56 | 5.43 | 5.48 | 5.48 | -3.52% | 15,173 |
| Mar 26, 2026 | 5.77 | 5.77 | 5.65 | 5.68 | 5.68 | -0.87% | 7,436 |
| Mar 25, 2026 | 5.86 | 5.86 | 5.67 | 5.73 | 5.73 | -0.87% | 15,752 |
| Mar 24, 2026 | 5.70 | 5.78 | 5.70 | 5.78 | 5.78 | -2.20% | 30,485 |
| Mar 23, 2026 | 5.86 | 5.95 | 5.79 | 5.91 | 5.91 | 1.37% | 157,038 |
| Mar 20, 2026 | 5.76 | 5.84 | 5.75 | 5.83 | 5.83 | 0.34% | 23,733 |
| Mar 19, 2026 | 5.80 | 5.90 | 5.72 | 5.81 | 5.81 | -0.34% | 25,483 |
| Mar 18, 2026 | 5.86 | 5.89 | 5.78 | 5.83 | 5.83 | -1.69% | 44,056 |
| Mar 17, 2026 | 5.93 | 6.06 | 5.93 | 5.93 | 5.93 | 1.02% | 25,390 |
| Mar 16, 2026 | 5.89 | 5.89 | 5.77 | 5.87 | 5.87 | 1.73% | 46,093 |
| Mar 13, 2026 | 5.77 | 5.80 | 5.76 | 5.77 | 5.77 | 1.05% | 16,345 |
| Mar 12, 2026 | 5.97 | 5.98 | 5.71 | 5.71 | 5.71 | -4.67% | 175,781 |
| Mar 11, 2026 | 6.05 | 6.05 | 5.93 | 5.99 | 5.99 | -1.32% | 18,261 |
| Mar 10, 2026 | 6.15 | 6.15 | 6.00 | 6.07 | 6.07 | -2.57% | 43,940 |