Skip to main content
PHX Energy Services Corp. (TSX: PHX)
Canada flag Canada · Delayed Price · Currency is CAD
9.02
+0.05 (0.56%)
Dec 20, 2024, 4:00 PM EST

PHX Energy Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20249.009.128.949.029.020.56%82,205
Dec 19, 20249.009.098.918.978.97-0.66%187,400
Dec 18, 20249.569.569.039.039.03-2.38%216,307
Dec 17, 20249.389.409.259.259.25-1.39%153,247
Dec 16, 20249.449.539.379.389.38-0.74%81,800
Dec 13, 20249.459.529.409.459.45-0.21%23,900
Dec 12, 20249.499.529.339.479.47-0.53%33,505
Dec 11, 20249.349.569.349.529.522.15%19,400
Dec 10, 20249.419.519.329.329.32-0.85%29,100
Dec 9, 20249.479.609.409.409.40-0.11%82,844
Dec 6, 20249.559.599.389.419.41-1.57%123,738
Dec 5, 20249.559.699.559.569.56-27,604
Dec 4, 20249.869.869.559.569.56-3.14%107,300
Dec 3, 20249.949.949.779.879.870.10%33,100
Dec 2, 20249.779.909.689.869.860.72%62,725
Nov 29, 20249.789.829.679.799.790.93%38,900
Nov 28, 20249.769.779.609.709.700.83%37,800
Nov 27, 20249.569.799.569.629.621.05%42,300
Nov 26, 20249.649.649.389.529.52-2.06%74,400
Nov 25, 20249.979.979.629.729.72-2.02%27,446
Nov 22, 20249.769.999.689.929.921.64%29,100
Nov 21, 20249.509.789.509.769.762.85%150,335
Nov 20, 20249.559.609.409.499.49-0.73%173,349
Nov 19, 20249.709.719.539.569.56-2.05%31,300
Nov 18, 20249.539.799.539.769.763.61%38,500
Nov 15, 20249.579.579.409.429.42-1.57%31,200
Nov 14, 20249.439.629.439.579.572.90%58,120
Nov 13, 20249.629.669.209.309.30-3.43%103,929
Nov 12, 20249.729.839.639.639.63-1.03%41,700
Nov 11, 20249.959.959.709.739.73-2.21%41,637
Nov 8, 202410.0310.109.899.959.95-0.60%34,307
Nov 7, 20249.6910.089.6910.0110.012.56%107,300
Nov 6, 20249.789.969.649.769.76-1.01%119,900
Nov 5, 20249.689.909.669.869.862.60%49,831
Nov 4, 20249.439.759.439.619.612.45%118,700
Nov 1, 20249.419.529.349.389.380.54%58,431
Oct 31, 20249.649.649.339.339.33-0.85%70,430
Oct 30, 20249.269.549.259.419.412.17%65,604
Oct 29, 20249.389.389.199.219.21-1.81%73,700
Oct 28, 20249.399.509.079.389.38-1.57%131,007
Oct 25, 20249.469.649.469.539.530.85%44,000
Oct 24, 20249.579.679.459.459.45-0.53%59,200
Oct 23, 20249.689.689.419.509.50-1.96%85,600
Oct 22, 20249.739.789.629.699.69-0.21%47,500
Oct 21, 20249.639.819.609.719.710.73%66,900
Oct 18, 20249.599.829.469.649.64-0.52%116,800
Oct 17, 20249.699.759.599.699.69-95,900
Oct 16, 20249.579.759.579.699.691.04%72,700
Oct 15, 20249.759.759.519.599.59-3.91%117,536
Oct 11, 202410.0210.049.909.989.980.50%69,747
Oct 10, 20249.8010.059.809.939.930.81%253,600
Oct 9, 20249.709.929.679.859.850.72%126,949
Oct 8, 20249.839.839.579.789.78-0.20%106,832
Oct 7, 20249.699.859.669.809.801.66%81,600
Oct 4, 20249.719.759.639.649.64-0.52%96,336
Oct 3, 20249.289.729.279.699.695.90%130,833
Oct 2, 20249.269.308.959.159.15-0.87%91,924
Oct 1, 20249.049.389.049.239.231.65%70,546
Sep 30, 20249.069.228.909.089.080.44%122,200
Sep 27, 20249.039.138.949.049.04-1.20%155,800
Sep 26, 20249.419.458.999.158.95-2.66%187,212
Sep 25, 20249.629.669.329.409.19-2.59%85,700
Sep 24, 20249.739.799.629.659.44-0.41%94,200
Sep 23, 20249.649.799.569.699.480.94%75,100
Sep 20, 20249.599.759.359.609.390.95%92,801
Sep 19, 20249.499.579.429.519.302.26%139,400
Sep 18, 20249.419.449.289.309.10-1.06%82,111
Sep 17, 20249.259.429.239.409.191.62%68,030
Sep 16, 20249.259.299.089.259.050.87%54,316
Sep 13, 20249.309.359.179.178.97-0.43%64,440
Sep 12, 20249.259.359.169.219.010.88%27,116
Sep 11, 20249.089.218.829.138.930.55%159,300
Sep 10, 20249.359.379.009.088.88-1.52%80,900
Sep 9, 20249.139.409.139.229.020.11%101,900
Sep 6, 20249.439.469.089.219.01-2.64%125,845
Sep 5, 20249.499.599.419.469.250.11%75,900
Sep 4, 20249.609.809.459.459.24-1.56%85,500
Sep 3, 20249.959.959.609.609.39-2.93%79,933
Aug 30, 202410.1010.119.859.899.67-2.08%58,813
Aug 29, 20249.9710.139.9710.109.880.70%38,216
Aug 28, 202410.1610.289.9110.039.81-2.43%69,400
Aug 27, 202410.2010.3610.1810.2810.06-1.15%36,701
Aug 26, 202410.3710.4810.2410.4010.172.97%54,000
Aug 23, 20249.9510.189.9410.109.882.54%49,903
Aug 22, 202410.0010.069.819.859.63-1.50%50,048
Aug 21, 20249.9710.049.8710.009.780.91%61,206
Aug 20, 202410.3610.379.909.919.69-1.49%55,100
Aug 19, 202410.4610.5410.0510.069.84-3.64%63,731
Aug 16, 202410.5610.5610.2910.4410.21-0.85%49,700
Aug 15, 202410.4010.7010.1710.5310.303.85%85,700
Aug 14, 202410.3310.3310.0110.149.921.91%51,400
Aug 13, 202410.0210.029.899.959.73-0.70%35,943
Aug 12, 202410.3810.389.9310.029.800.91%58,000
Aug 9, 20249.839.939.709.939.711.64%50,500
Aug 8, 20249.639.939.599.779.561.66%49,240
Aug 7, 20249.719.879.549.619.401.05%74,600
Aug 6, 20249.889.889.409.519.30-4.04%64,918
Aug 2, 202410.2510.299.639.919.69-4.53%125,025
Aug 1, 202410.5910.5910.1810.3810.15-1.80%57,200
Jul 31, 202410.1610.6710.1610.5710.344.24%77,441