Fiserv, Inc. (TSX:FISV)
Canada · Delayed Price · Currency is CAD 4.570
-0.050 (-1.08%)
Oct 9, 2026, 3:45 PM EST
TSX:FISV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |