PHX Energy Services Corp. (TSX:PHX)
Canada · Delayed Price · Currency is CAD 8.97
+0.22 (2.51%)
Feb 11, 2026, 4:00 PM EST
PHX Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 7.72 | 7.82 | 7.72 | 7.75 | 7.55 | 0.52% | 189,997 |
| Dec 29, 2025 | 7.68 | 7.78 | 7.65 | 7.71 | 7.51 | 1.31% | 236,061 |
| Dec 24, 2025 | 7.65 | 7.65 | 7.57 | 7.61 | 7.41 | -0.65% | 73,969 |
| Dec 23, 2025 | 7.71 | 7.75 | 7.61 | 7.66 | 7.46 | -0.65% | 53,104 |
| Dec 22, 2025 | 7.56 | 7.80 | 7.50 | 7.71 | 7.51 | 2.25% | 160,361 |
| Dec 19, 2025 | 7.50 | 7.64 | 7.50 | 7.54 | 7.35 | 0.80% | 131,033 |
| Dec 18, 2025 | 7.56 | 7.59 | 7.48 | 7.48 | 7.29 | -0.27% | 173,344 |
| Dec 17, 2025 | 7.45 | 7.53 | 7.41 | 7.50 | 7.31 | 1.49% | 93,027 |
| Dec 16, 2025 | 7.55 | 7.55 | 7.37 | 7.39 | 7.20 | -2.38% | 155,818 |
| Dec 15, 2025 | 7.60 | 7.61 | 7.51 | 7.57 | 7.37 | -0.53% | 105,070 |
| Dec 12, 2025 | 7.67 | 7.70 | 7.58 | 7.61 | 7.41 | -1.42% | 109,695 |
| Dec 11, 2025 | 7.76 | 7.76 | 7.68 | 7.72 | 7.52 | -0.77% | 78,566 |
| Dec 10, 2025 | 7.90 | 7.90 | 7.70 | 7.78 | 7.58 | -1.64% | 134,546 |
| Dec 9, 2025 | 7.76 | 8.02 | 7.69 | 7.91 | 7.71 | 1.93% | 228,919 |
| Dec 8, 2025 | 7.83 | 7.83 | 7.65 | 7.76 | 7.56 | -0.77% | 85,374 |
| Dec 5, 2025 | 7.60 | 7.82 | 7.53 | 7.82 | 7.62 | 3.71% | 213,709 |
| Dec 4, 2025 | 7.63 | 7.66 | 7.52 | 7.54 | 7.35 | -0.92% | 130,981 |
| Dec 3, 2025 | 7.50 | 7.65 | 7.50 | 7.61 | 7.41 | 1.06% | 97,275 |
| Dec 2, 2025 | 7.57 | 7.65 | 7.45 | 7.53 | 7.34 | -0.53% | 181,470 |
| Dec 1, 2025 | 7.49 | 7.64 | 7.41 | 7.57 | 7.37 | 1.07% | 97,653 |