PHX Energy Services Corp. (TSX:PHX)
Canada · Delayed Price · Currency is CAD 13.24
+0.07 (0.53%)
Oct 14, 2026, 4:00 PM EST
PHX Energy Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 13.24 | 13.52 | 13.11 | 13.24 | 13.24 | 0.53% | 211,005 |
| Oct 13, 2026 | 12.97 | 13.19 | 12.78 | 13.17 | 13.17 | 3.54% | 203,862 |
| Oct 9, 2026 | 12.63 | 12.90 | 12.62 | 12.72 | 12.72 | 1.52% | 120,152 |
| Oct 8, 2026 | 12.21 | 12.53 | 12.21 | 12.53 | 12.53 | 2.29% | 182,994 |
| Oct 7, 2026 | 12.41 | 12.46 | 12.13 | 12.25 | 12.25 | -0.97% | 92,298 |
| Oct 6, 2026 | 12.62 | 12.62 | 12.35 | 12.37 | 12.37 | -1.98% | 53,594 |
| Oct 5, 2026 | 12.31 | 12.76 | 12.08 | 12.62 | 12.62 | 2.77% | 115,172 |
| Oct 2, 2026 | 12.24 | 12.31 | 12.05 | 12.28 | 12.28 | 0.24% | 64,693 |
| Oct 1, 2026 | 11.85 | 12.39 | 11.80 | 12.25 | 12.25 | 3.38% | 190,932 |
| Sep 30, 2026 | 11.94 | 11.97 | 11.77 | 11.85 | 11.85 | -0.08% | 119,375 |
| Sep 29, 2026 | 11.95 | 12.20 | 11.75 | 11.86 | 11.86 | 0.42% | 137,627 |
| Sep 28, 2026 | 12.28 | 12.28 | 12.00 | 12.01 | 11.81 | -0.50% | 144,203 |
| Sep 25, 2026 | 12.10 | 12.10 | 11.95 | 12.07 | 11.87 | -0.33% | 59,786 |
| Sep 24, 2026 | 12.12 | 12.31 | 12.11 | 12.11 | 11.91 | - | 79,346 |
| Sep 23, 2026 | 11.98 | 12.11 | 11.93 | 12.11 | 11.91 | 1.25% | 182,120 |
| Sep 22, 2026 | 11.92 | 12.05 | 11.77 | 11.96 | 11.76 | 0.25% | 119,882 |
| Sep 21, 2026 | 12.22 | 12.29 | 11.90 | 11.93 | 11.73 | -3.01% | 71,459 |
| Sep 18, 2026 | 12.33 | 12.37 | 12.13 | 12.30 | 12.10 | -0.24% | 163,138 |
| Sep 17, 2026 | 12.37 | 12.51 | 12.25 | 12.33 | 12.12 | -0.32% | 68,070 |
| Sep 16, 2026 | 12.61 | 12.66 | 12.25 | 12.37 | 12.16 | -1.67% | 98,723 |
| Sep 15, 2026 | 12.44 | 12.71 | 12.36 | 12.58 | 12.37 | 2.28% | 106,391 |
| Sep 14, 2026 | 12.57 | 12.58 | 12.27 | 12.30 | 12.10 | -1.91% | 67,809 |
| Sep 11, 2026 | 12.47 | 12.54 | 12.33 | 12.54 | 12.33 | 0.56% | 87,553 |
| Sep 10, 2026 | 12.40 | 12.47 | 12.20 | 12.47 | 12.26 | 1.22% | 118,058 |
| Sep 9, 2026 | 12.38 | 12.44 | 12.20 | 12.32 | 12.11 | -0.16% | 80,978 |
| Sep 8, 2026 | 12.59 | 12.64 | 12.28 | 12.34 | 12.13 | -1.28% | 50,834 |
| Sep 4, 2026 | 12.54 | 12.75 | 12.35 | 12.50 | 12.29 | -1.81% | 93,442 |
| Sep 3, 2026 | 12.82 | 12.91 | 12.69 | 12.73 | 12.52 | -0.55% | 57,646 |
| Sep 2, 2026 | 12.77 | 12.95 | 12.55 | 12.80 | 12.59 | - | 104,864 |
| Sep 1, 2026 | 12.86 | 12.98 | 12.70 | 12.80 | 12.59 | -0.16% | 56,045 |
| Aug 31, 2026 | 12.89 | 13.00 | 12.75 | 12.82 | 12.61 | 0.63% | 125,635 |
| Aug 28, 2026 | 12.75 | 12.85 | 12.63 | 12.74 | 12.53 | 0.16% | 115,588 |
| Aug 27, 2026 | 12.49 | 12.78 | 12.39 | 12.72 | 12.51 | 2.00% | 155,460 |
| Aug 26, 2026 | 12.36 | 12.55 | 12.36 | 12.47 | 12.26 | 0.56% | 41,149 |
| Aug 25, 2026 | 12.30 | 12.57 | 12.30 | 12.40 | 12.19 | -0.40% | 83,696 |
| Aug 24, 2026 | 12.63 | 12.68 | 12.27 | 12.45 | 12.24 | -0.95% | 141,118 |
| Aug 21, 2026 | 12.54 | 12.68 | 12.40 | 12.57 | 12.36 | -0.08% | 215,085 |
| Aug 20, 2026 | 12.53 | 12.70 | 12.35 | 12.58 | 12.37 | 0.88% | 142,751 |
| Aug 19, 2026 | 12.51 | 12.59 | 12.45 | 12.47 | 12.26 | -0.32% | 168,084 |
| Aug 18, 2026 | 12.63 | 12.74 | 12.40 | 12.51 | 12.30 | -0.32% | 167,651 |
| Aug 17, 2026 | 12.24 | 12.59 | 12.24 | 12.55 | 12.34 | 1.21% | 129,689 |
| Aug 14, 2026 | 12.23 | 12.40 | 12.12 | 12.40 | 12.19 | 2.31% | 118,699 |
| Aug 13, 2026 | 12.43 | 12.50 | 12.09 | 12.12 | 11.92 | -2.34% | 121,161 |
| Aug 12, 2026 | 12.20 | 12.49 | 12.13 | 12.41 | 12.20 | 1.39% | 125,190 |
| Aug 11, 2026 | 12.12 | 12.36 | 12.07 | 12.24 | 12.04 | 1.66% | 104,469 |
| Aug 10, 2026 | 11.74 | 12.14 | 11.70 | 12.04 | 11.84 | 2.82% | 248,870 |
| Aug 7, 2026 | 11.75 | 11.84 | 11.40 | 11.71 | 11.51 | 0.52% | 112,193 |
| Aug 6, 2026 | 11.44 | 11.71 | 11.30 | 11.65 | 11.46 | 3.83% | 270,610 |
| Aug 5, 2026 | 11.20 | 11.45 | 10.85 | 11.22 | 11.03 | 2.75% | 255,975 |
| Aug 4, 2026 | 10.58 | 10.95 | 10.45 | 10.92 | 10.74 | 2.63% | 111,876 |