PHX Energy Services Corp. (TSX:PHX)
Canada · Delayed Price · Currency is CAD 12.39
-0.34 (-2.67%)
Sep 4, 2026, 1:25 PM EST
PHX Energy Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 12.54 | 12.75 | 12.35 | 12.48 | - | -1.96% | 22,501 |
| Sep 3, 2026 | 12.82 | 12.91 | 12.69 | 12.73 | 12.73 | -0.55% | 57,646 |
| Sep 2, 2026 | 12.77 | 12.95 | 12.55 | 12.80 | 12.80 | - | 104,864 |
| Sep 1, 2026 | 12.86 | 12.98 | 12.70 | 12.80 | 12.80 | -0.16% | 56,045 |
| Aug 31, 2026 | 12.89 | 13.00 | 12.75 | 12.82 | 12.82 | 0.63% | 125,635 |
| Aug 28, 2026 | 12.75 | 12.85 | 12.63 | 12.74 | 12.74 | 0.16% | 115,588 |
| Aug 27, 2026 | 12.49 | 12.78 | 12.39 | 12.72 | 12.72 | 2.00% | 155,460 |
| Aug 26, 2026 | 12.36 | 12.55 | 12.36 | 12.47 | 12.47 | 0.56% | 41,149 |
| Aug 25, 2026 | 12.30 | 12.57 | 12.30 | 12.40 | 12.40 | -0.40% | 83,696 |
| Aug 24, 2026 | 12.63 | 12.68 | 12.27 | 12.45 | 12.45 | -0.95% | 141,118 |
| Aug 21, 2026 | 12.54 | 12.68 | 12.40 | 12.57 | 12.57 | -0.08% | 215,085 |
| Aug 20, 2026 | 12.53 | 12.70 | 12.35 | 12.58 | 12.58 | 0.88% | 142,751 |
| Aug 19, 2026 | 12.51 | 12.59 | 12.45 | 12.47 | 12.47 | -0.32% | 168,084 |
| Aug 18, 2026 | 12.63 | 12.74 | 12.40 | 12.51 | 12.51 | -0.32% | 167,651 |
| Aug 17, 2026 | 12.24 | 12.59 | 12.24 | 12.55 | 12.55 | 1.21% | 129,689 |
| Aug 14, 2026 | 12.23 | 12.40 | 12.12 | 12.40 | 12.40 | 2.31% | 118,699 |
| Aug 13, 2026 | 12.43 | 12.50 | 12.09 | 12.12 | 12.12 | -2.34% | 121,161 |
| Aug 12, 2026 | 12.20 | 12.49 | 12.13 | 12.41 | 12.41 | 1.39% | 125,190 |
| Aug 11, 2026 | 12.12 | 12.36 | 12.07 | 12.24 | 12.24 | 1.66% | 104,469 |
| Aug 10, 2026 | 11.74 | 12.14 | 11.70 | 12.04 | 12.04 | 2.82% | 248,870 |
| Aug 7, 2026 | 11.75 | 11.84 | 11.40 | 11.71 | 11.71 | 0.52% | 112,193 |
| Aug 6, 2026 | 11.44 | 11.71 | 11.30 | 11.65 | 11.65 | 3.83% | 270,610 |
| Aug 5, 2026 | 11.20 | 11.45 | 10.85 | 11.22 | 11.22 | 2.75% | 255,975 |
| Aug 4, 2026 | 10.58 | 10.95 | 10.45 | 10.92 | 10.92 | 2.63% | 111,876 |
| Jul 31, 2026 | 10.61 | 10.79 | 10.61 | 10.64 | 10.64 | 0.66% | 55,157 |
| Jul 30, 2026 | 10.51 | 10.73 | 10.51 | 10.57 | 10.57 | -0.19% | 50,402 |
| Jul 29, 2026 | 10.75 | 10.77 | 10.39 | 10.59 | 10.59 | 0.09% | 129,626 |
| Jul 28, 2026 | 10.66 | 10.70 | 10.52 | 10.58 | 10.58 | -1.21% | 85,999 |
| Jul 27, 2026 | 10.95 | 10.99 | 10.52 | 10.71 | 10.71 | -2.55% | 76,915 |
| Jul 24, 2026 | 11.28 | 11.39 | 10.97 | 10.99 | 10.99 | -2.05% | 95,407 |
| Jul 23, 2026 | 11.11 | 11.28 | 11.01 | 11.22 | 11.22 | 1.54% | 61,443 |
| Jul 22, 2026 | 10.98 | 11.26 | 10.98 | 11.05 | 11.05 | 1.38% | 118,388 |
| Jul 21, 2026 | 10.72 | 10.90 | 10.61 | 10.90 | 10.90 | 2.93% | 60,490 |
| Jul 20, 2026 | 10.64 | 10.70 | 10.50 | 10.59 | 10.59 | -0.19% | 56,868 |
| Jul 17, 2026 | 10.76 | 10.79 | 10.56 | 10.61 | 10.61 | -0.47% | 64,825 |
| Jul 16, 2026 | 10.62 | 10.71 | 10.55 | 10.66 | 10.66 | 0.47% | 40,929 |
| Jul 15, 2026 | 10.68 | 10.70 | 10.45 | 10.61 | 10.61 | -0.09% | 88,330 |
| Jul 14, 2026 | 11.00 | 11.01 | 10.51 | 10.62 | 10.62 | -2.03% | 61,738 |
| Jul 13, 2026 | 10.46 | 10.96 | 10.40 | 10.84 | 10.84 | 4.84% | 111,805 |
| Jul 10, 2026 | 10.24 | 10.41 | 10.24 | 10.34 | 10.34 | - | 37,657 |
| Jul 9, 2026 | 10.60 | 10.60 | 10.25 | 10.34 | 10.34 | -2.18% | 97,308 |
| Jul 8, 2026 | 10.59 | 10.60 | 10.47 | 10.57 | 10.57 | 2.32% | 161,892 |
| Jul 7, 2026 | 10.38 | 10.41 | 10.22 | 10.33 | 10.33 | 0.10% | 84,105 |
| Jul 6, 2026 | 10.25 | 10.38 | 10.20 | 10.32 | 10.32 | 1.18% | 107,736 |
| Jul 3, 2026 | 10.26 | 10.36 | 10.05 | 10.20 | 10.20 | -0.49% | 56,809 |
| Jul 2, 2026 | 10.64 | 10.64 | 10.16 | 10.25 | 10.25 | -3.67% | 319,537 |
| Jun 30, 2026 | 10.18 | 10.71 | 10.18 | 10.64 | 10.64 | 5.35% | 202,137 |
| Jun 29, 2026 | 10.30 | 10.40 | 10.22 | 10.30 | 10.10 | 0.78% | 129,238 |
| Jun 26, 2026 | 10.34 | 10.45 | 10.19 | 10.22 | 10.02 | -0.78% | 69,432 |
| Jun 25, 2026 | 10.38 | 10.40 | 10.27 | 10.30 | 10.10 | -0.87% | 69,789 |