Skip to main content
logo
PHX Energy Services Corp. (TSX:PHX)
Canada flag Canada · Delayed Price · Currency is CAD
12.46
+0.09 (0.73%)
Apr 2, 2026, 4:00 PM EST

PHX Energy Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202612.6012.9212.4112.4612.460.73%333,753
Apr 1, 202613.0213.2212.3112.3712.37-6.36%363,667
Mar 31, 202613.4313.7413.0813.2113.21-1.71%492,595
Mar 30, 202613.6813.9413.3713.4413.24-1.39%426,329
Mar 27, 202613.7113.8913.5613.6313.43-0.29%196,744
Mar 26, 202613.8514.1713.6713.6713.47-2.29%206,690
Mar 25, 202613.8014.0613.5313.9913.781.38%286,073
Mar 24, 202613.3013.8913.2913.8013.593.60%267,224
Mar 23, 202613.0313.4812.9413.3213.120.38%321,727
Mar 20, 202613.3313.3312.8813.2713.070.30%263,818
Mar 19, 202613.2413.6613.1013.2313.03-0.38%476,303
Mar 18, 202613.0013.4112.9513.2813.081.68%320,647
Mar 17, 202612.7913.3212.7713.0612.870.31%317,289
Mar 16, 202612.3413.0712.2513.0212.833.66%407,284
Mar 13, 202612.6312.8712.4912.5612.18-1.10%392,167
Mar 12, 202612.8212.9212.6512.7012.31-1.24%280,466
Mar 11, 202612.4812.8712.3612.8612.472.80%224,921
Mar 10, 202612.5412.8212.4212.5112.13-1.18%253,204
Mar 9, 202612.5112.7912.4912.6612.270.80%251,710
Mar 6, 202612.2912.5712.0112.5612.183.20%364,725
Mar 5, 202611.9912.1811.7912.1711.802.27%397,261
Mar 4, 202611.9912.1011.7811.9011.54-284,122
Mar 3, 202612.1212.3211.8211.9011.54-1.90%465,954
Mar 2, 202612.1612.6712.1212.1311.760.66%561,211
Feb 27, 202611.8812.3711.8612.0511.682.64%707,317
Feb 26, 202611.1711.9810.9711.7411.387.71%758,897
Feb 25, 20269.8411.239.8410.9010.5719.13%1,037,893
Feb 24, 20269.039.189.019.158.871.78%111,920
Feb 23, 20269.089.188.988.998.72-0.88%113,766
Feb 20, 20269.079.098.909.078.790.55%130,044
Feb 19, 20269.089.088.889.028.74-0.11%155,029
Feb 18, 20268.859.088.839.038.751.57%176,680
Feb 17, 20268.928.998.728.898.62-0.34%104,106
Feb 13, 20268.668.988.658.928.652.65%114,789
Feb 12, 20268.978.998.638.698.42-3.12%154,950
Feb 11, 20268.798.978.718.978.702.51%125,526
Feb 10, 20268.748.808.608.758.480.69%59,591
Feb 9, 20268.598.818.598.698.420.46%80,309
Feb 6, 20268.368.668.368.658.393.72%117,639
Feb 5, 20268.528.558.288.348.09-2.46%62,604
Feb 4, 20268.468.598.388.558.291.54%92,284
Feb 3, 20268.368.548.308.428.161.08%109,061
Feb 2, 20268.378.417.628.338.08-0.48%222,568
Jan 30, 20268.458.508.258.378.11-0.83%90,926
Jan 29, 20268.408.568.318.448.181.32%146,466
Jan 28, 20268.608.618.298.338.08-3.14%182,666
Jan 27, 20268.328.618.328.608.343.74%253,130
Jan 26, 20268.188.368.128.298.041.84%171,651
Jan 23, 20268.178.228.108.147.890.37%112,665
Jan 22, 20268.088.188.078.117.860.37%197,899