PHX Energy Services Corp. (TSX:PHX)
Canada · Delayed Price · Currency is CAD 12.70
-0.16 (-1.24%)
At close: Mar 12, 2026
PHX Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 12.82 | 12.92 | 12.65 | 12.70 | 12.70 | -1.24% | 280,466 |
| Mar 11, 2026 | 12.48 | 12.87 | 12.36 | 12.86 | 12.86 | 2.80% | 224,921 |
| Mar 10, 2026 | 12.54 | 12.82 | 12.42 | 12.51 | 12.51 | -1.18% | 253,204 |
| Mar 9, 2026 | 12.51 | 12.79 | 12.49 | 12.66 | 12.66 | 0.80% | 251,710 |
| Mar 6, 2026 | 12.29 | 12.57 | 12.01 | 12.56 | 12.56 | 3.20% | 364,725 |
| Mar 5, 2026 | 11.99 | 12.18 | 11.79 | 12.17 | 12.17 | 2.27% | 397,261 |
| Mar 4, 2026 | 11.99 | 12.10 | 11.78 | 11.90 | 11.90 | - | 284,122 |
| Mar 3, 2026 | 12.12 | 12.32 | 11.82 | 11.90 | 11.90 | -1.90% | 465,954 |
| Mar 2, 2026 | 12.16 | 12.67 | 12.12 | 12.13 | 12.13 | 0.66% | 552,790 |
| Feb 27, 2026 | 11.88 | 12.37 | 11.86 | 12.05 | 12.05 | 2.64% | 707,317 |
| Feb 26, 2026 | 11.17 | 11.98 | 10.97 | 11.74 | 11.74 | 7.71% | 758,897 |
| Feb 25, 2026 | 9.84 | 11.23 | 9.84 | 10.90 | 10.90 | 19.13% | 1,037,893 |
| Feb 24, 2026 | 9.03 | 9.18 | 9.01 | 9.15 | 9.15 | 1.78% | 111,920 |
| Feb 23, 2026 | 9.08 | 9.18 | 8.98 | 8.99 | 8.99 | -0.88% | 113,766 |
| Feb 20, 2026 | 9.07 | 9.09 | 8.90 | 9.07 | 9.07 | 0.55% | 130,044 |
| Feb 19, 2026 | 9.08 | 9.08 | 8.88 | 9.02 | 9.02 | -0.11% | 155,029 |
| Feb 18, 2026 | 8.85 | 9.08 | 8.83 | 9.03 | 9.03 | 1.57% | 176,680 |
| Feb 17, 2026 | 8.92 | 8.99 | 8.72 | 8.89 | 8.89 | -0.34% | 104,106 |
| Feb 13, 2026 | 8.66 | 8.98 | 8.65 | 8.92 | 8.92 | 2.65% | 114,789 |
| Feb 12, 2026 | 8.97 | 8.99 | 8.63 | 8.69 | 8.69 | -3.12% | 154,950 |
| Feb 11, 2026 | 8.79 | 8.97 | 8.71 | 8.97 | 8.97 | 2.51% | 125,526 |
| Feb 10, 2026 | 8.74 | 8.80 | 8.60 | 8.75 | 8.75 | 0.69% | 59,591 |
| Feb 9, 2026 | 8.59 | 8.81 | 8.59 | 8.69 | 8.69 | 0.46% | 80,309 |
| Feb 6, 2026 | 8.36 | 8.66 | 8.36 | 8.65 | 8.65 | 3.72% | 117,639 |
| Feb 5, 2026 | 8.52 | 8.55 | 8.28 | 8.34 | 8.34 | -2.46% | 62,604 |
| Feb 4, 2026 | 8.46 | 8.59 | 8.38 | 8.55 | 8.55 | 1.54% | 92,284 |
| Feb 3, 2026 | 8.36 | 8.54 | 8.30 | 8.42 | 8.42 | 1.08% | 109,061 |
| Feb 2, 2026 | 8.37 | 8.41 | 7.62 | 8.33 | 8.33 | -0.48% | 222,568 |
| Jan 30, 2026 | 8.45 | 8.50 | 8.25 | 8.37 | 8.37 | -0.83% | 90,926 |
| Jan 29, 2026 | 8.40 | 8.56 | 8.31 | 8.44 | 8.44 | 1.32% | 146,466 |
| Jan 28, 2026 | 8.60 | 8.61 | 8.29 | 8.33 | 8.33 | -3.14% | 182,666 |
| Jan 27, 2026 | 8.32 | 8.61 | 8.32 | 8.60 | 8.60 | 3.74% | 253,130 |
| Jan 26, 2026 | 8.18 | 8.36 | 8.12 | 8.29 | 8.29 | 1.84% | 171,651 |
| Jan 23, 2026 | 8.17 | 8.22 | 8.10 | 8.14 | 8.14 | 0.37% | 112,665 |
| Jan 22, 2026 | 8.08 | 8.18 | 8.07 | 8.11 | 8.11 | 0.37% | 197,899 |
| Jan 21, 2026 | 7.88 | 8.10 | 7.88 | 8.08 | 8.08 | 2.54% | 286,873 |
| Jan 20, 2026 | 7.86 | 7.99 | 7.77 | 7.88 | 7.88 | 0.25% | 127,560 |
| Jan 19, 2026 | 7.97 | 7.97 | 7.78 | 7.86 | 7.86 | 0.26% | 71,452 |
| Jan 16, 2026 | 7.78 | 7.94 | 7.77 | 7.84 | 7.84 | 1.16% | 131,544 |
| Jan 15, 2026 | 7.80 | 7.93 | 7.69 | 7.75 | 7.75 | -1.40% | 151,606 |
| Jan 14, 2026 | 7.72 | 7.97 | 7.71 | 7.86 | 7.86 | 2.21% | 337,922 |
| Jan 13, 2026 | 7.66 | 7.79 | 7.63 | 7.69 | 7.69 | 1.32% | 148,293 |
| Jan 12, 2026 | 7.55 | 7.60 | 7.44 | 7.59 | 7.59 | 0.13% | 123,273 |
| Jan 9, 2026 | 7.41 | 7.59 | 7.41 | 7.58 | 7.58 | 2.16% | 123,731 |
| Jan 8, 2026 | 7.27 | 7.44 | 7.20 | 7.42 | 7.42 | 2.06% | 212,559 |
| Jan 7, 2026 | 7.44 | 7.63 | 7.27 | 7.27 | 7.27 | -2.28% | 171,470 |
| Jan 6, 2026 | 7.42 | 7.54 | 7.41 | 7.44 | 7.44 | -0.53% | 130,687 |
| Jan 5, 2026 | 7.71 | 7.75 | 7.46 | 7.48 | 7.48 | -2.22% | 160,892 |
| Jan 2, 2026 | 7.47 | 7.68 | 7.40 | 7.65 | 7.65 | 2.00% | 97,333 |
| Dec 31, 2025 | 7.59 | 7.75 | 7.45 | 7.50 | 7.50 | -3.23% | 123,594 |