Fiserv, Inc. (TSX:FISV)
Canada · Delayed Price · Currency is CAD 5.36
+0.06 (1.13%)
At close: Aug 28, 2026
TSX:FISV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 5.30 | 5.38 | 5.25 | 5.25 | 5.25 | -0.38% | 15,609 |
| Aug 17, 2026 | 5.41 | 5.41 | 5.27 | 5.27 | 5.27 | -4.18% | 8,282 |
| Aug 14, 2026 | 5.59 | 5.60 | 5.48 | 5.50 | 5.50 | -1.79% | 7,177 |
| Aug 13, 2026 | 5.21 | 5.60 | 5.21 | 5.60 | 5.60 | 7.49% | 29,809 |
| Aug 12, 2026 | 5.36 | 5.36 | 5.11 | 5.21 | 5.21 | -2.43% | 40,102 |
| Aug 11, 2026 | 5.28 | 5.34 | 5.22 | 5.34 | 5.34 | 2.10% | 5,855 |
| Aug 10, 2026 | 5.30 | 5.34 | 5.18 | 5.23 | 5.23 | -1.32% | 36,175 |
| Aug 7, 2026 | 5.40 | 5.40 | 5.22 | 5.30 | 5.30 | -2.57% | 9,327 |
| Aug 6, 2026 | 5.04 | 5.44 | 5.04 | 5.44 | 5.44 | -1.09% | 54,762 |
| Aug 5, 2026 | 5.67 | 5.69 | 5.44 | 5.50 | 5.50 | -2.48% | 20,643 |
| Aug 4, 2026 | 5.43 | 5.64 | 5.40 | 5.64 | 5.64 | 3.30% | 95,826 |
| Jul 31, 2026 | 5.43 | 5.46 | 5.34 | 5.46 | 5.46 | -0.18% | 15,135 |
| Jul 30, 2026 | 5.50 | 5.56 | 5.37 | 5.47 | 5.47 | -3.01% | 15,675 |
| Jul 29, 2026 | 5.50 | 5.65 | 5.47 | 5.64 | 5.64 | 3.11% | 25,034 |
| Jul 28, 2026 | 5.39 | 5.52 | 5.39 | 5.47 | 5.47 | 3.40% | 14,045 |
| Jul 27, 2026 | 5.27 | 5.32 | 5.26 | 5.29 | 5.29 | 2.32% | 22,656 |
| Jul 24, 2026 | 5.06 | 5.23 | 5.06 | 5.17 | 5.17 | 2.38% | 6,334 |
| Jul 23, 2026 | 5.11 | 5.11 | 5.02 | 5.05 | 5.05 | -0.59% | 31,507 |
| Jul 22, 2026 | 5.14 | 5.14 | 5.06 | 5.08 | 5.08 | -0.78% | 35,737 |
| Jul 21, 2026 | 5.15 | 5.15 | 5.12 | 5.12 | 5.12 | -1.92% | 1,901 |
| Jul 20, 2026 | 5.10 | 5.25 | 5.07 | 5.22 | 5.22 | 1.75% | 2,294 |
| Jul 17, 2026 | 5.24 | 5.25 | 5.09 | 5.13 | 5.13 | -2.10% | 21,322 |
| Jul 16, 2026 | 5.20 | 5.24 | 5.09 | 5.24 | 5.24 | 2.54% | 8,513 |
| Jul 15, 2026 | 5.19 | 5.24 | 5.09 | 5.11 | 5.11 | 1.79% | 23,808 |
| Jul 14, 2026 | 5.11 | 5.11 | 5.02 | 5.02 | 5.02 | -3.28% | 26,692 |
| Jul 13, 2026 | 5.26 | 5.28 | 5.19 | 5.19 | 5.19 | 1.76% | 15,111 |
| Jul 10, 2026 | 5.22 | 5.22 | 5.10 | 5.10 | 5.10 | -1.73% | 8,577 |
| Jul 9, 2026 | 5.05 | 5.20 | 5.03 | 5.19 | 5.19 | 1.57% | 9,261 |
| Jul 8, 2026 | 5.25 | 5.25 | 5.11 | 5.11 | 5.11 | -4.13% | 33,327 |
| Jul 7, 2026 | 5.45 | 5.59 | 5.33 | 5.33 | 5.33 | 1.33% | 30,102 |
| Jul 6, 2026 | 5.21 | 5.26 | 5.17 | 5.26 | 5.26 | -4.36% | 8,962 |
| Jul 3, 2026 | 5.30 | 5.50 | 5.28 | 5.50 | 5.50 | 3.77% | 5,705 |
| Jul 2, 2026 | 5.09 | 5.37 | 5.09 | 5.30 | 5.30 | 6.85% | 42,978 |
| Jun 30, 2026 | 4.90 | 4.96 | 4.79 | 4.96 | 4.96 | 0.20% | 13,042 |
| 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 |