Fiserv, Inc. (TSX:FISV)
Canada · Delayed Price · Currency is CAD 4.960
+0.010 (0.20%)
At close: Jun 30, 2026
TSX:FISV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 5.08 | 5.08 | 4.93 | 4.95 | 4.95 | -1.00% | 51,002 |
| Jun 26, 2026 | 4.91 | 5.00 | 4.88 | 5.00 | 5.00 | 3.31% | 19,676 |
| Jun 25, 2026 | 4.90 | 4.90 | 4.81 | 4.84 | 4.84 | -0.82% | 6,361 |
| Jun 24, 2026 | 4.84 | 4.94 | 4.82 | 4.88 | 4.88 | 1.67% | 26,673 |
| Jun 23, 2026 | 4.86 | 4.86 | 4.78 | 4.80 | 4.80 | 0.21% | 33,902 |
| Jun 22, 2026 | 4.91 | 4.94 | 4.78 | 4.79 | 4.79 | -4.39% | 186,866 |
| Jun 19, 2026 | 4.99 | 5.01 | 4.85 | 5.01 | 5.01 | 3.30% | 15,802 |
| Jun 18, 2026 | 4.90 | 4.92 | 4.82 | 4.85 | 4.85 | -1.62% | 40,324 |
| Jun 17, 2026 | 5.13 | 5.30 | 4.91 | 4.93 | 4.93 | -2.38% | 142,099 |
| Jun 16, 2026 | 4.95 | 5.05 | 4.91 | 5.05 | 5.05 | 3.91% | 165,033 |
| Jun 15, 2026 | 5.06 | 5.14 | 4.81 | 4.86 | 4.86 | -11.15% | 283,078 |
| Jun 12, 2026 | 5.34 | 5.47 | 5.34 | 5.47 | 5.47 | 1.48% | 2,430 |
| Jun 11, 2026 | 5.32 | 5.40 | 5.27 | 5.39 | 5.39 | -0.37% | 4,958 |
| Jun 10, 2026 | 5.48 | 5.49 | 5.34 | 5.41 | 5.41 | -1.10% | 24,140 |
| Jun 9, 2026 | 5.34 | 5.47 | 5.33 | 5.47 | 5.47 | 2.24% | 28,001 |
| Jun 8, 2026 | 5.40 | 5.47 | 5.35 | 5.35 | 5.35 | -3.60% | 13,895 |
| Jun 5, 2026 | 5.51 | 5.55 | 5.43 | 5.55 | 5.55 | -3.31% | 10,424 |
| Jun 4, 2026 | 5.74 | 5.76 | 5.68 | 5.74 | 5.74 | 2.68% | 8,975 |
| Jun 3, 2026 | 5.57 | 5.61 | 5.40 | 5.59 | 5.59 | -2.44% | 34,371 |
| Jun 2, 2026 | 5.87 | 5.87 | 5.73 | 5.73 | 5.73 | -4.34% | 17,095 |
| Jun 1, 2026 | 5.73 | 5.99 | 5.73 | 5.99 | 5.99 | 4.36% | 23,934 |
| May 29, 2026 | 5.63 | 5.81 | 5.63 | 5.74 | 5.74 | 1.23% | 17,193 |
| May 28, 2026 | 5.67 | 5.69 | 5.67 | 5.67 | 5.67 | 0.53% | 2,202 |
| May 27, 2026 | 5.66 | 5.80 | 5.64 | 5.64 | 5.64 | -0.53% | 4,201 |
| May 26, 2026 | 5.80 | 5.80 | 5.63 | 5.67 | 5.67 | -3.90% | 22,898 |
| May 25, 2026 | 5.95 | 5.98 | 5.90 | 5.90 | 5.90 | 1.72% | 531 |
| May 22, 2026 | 5.65 | 5.80 | 5.65 | 5.80 | 5.80 | 2.29% | 9,625 |
| May 21, 2026 | 5.63 | 5.67 | 5.60 | 5.67 | 5.67 | -1.05% | 14,375 |
| 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 |