Phx Energy Services Corp (TSX:PHX)

12.44 +0.01 (+0.08%)

Streaming Delayed Price Updated: 3:38 PM EDT, Apr 28, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 27, 2026	12.36	12.62	12.36	12.43	95,728	+0.03(+0.24%)
Apr 24, 2026	12.25	12.44	12.01	12.40	131,730	+0.23(+1.89%)
Apr 23, 2026	11.74	12.20	11.70	12.17	130,888	+0.47(+4.02%)
Apr 22, 2026	11.39	11.73	11.39	11.70	144,737	+0.32(+2.81%)
Apr 21, 2026	11.12	11.46	11.12	11.38	83,047	+0.26(+2.34%)
Apr 20, 2026	11.08	11.34	11.08	11.12	172,372	-0.08(-0.71%)
Apr 17, 2026	11.47	11.51	10.90	11.20	227,960	-0.31(-2.69%)
Apr 16, 2026	11.49	11.80	11.45	11.51	202,421	-0.07(-0.60%)
Apr 15, 2026	11.39	11.67	11.39	11.58	160,501	+0.09(+0.78%)
Apr 14, 2026	11.87	12.10	11.40	11.49	153,351	-0.38(-3.20%)
Apr 13, 2026	12.10	12.31	11.77	11.87	201,614	-0.04(-0.34%)
Apr 10, 2026	11.85	12.12	11.80	11.91	99,184	+0.00(+0.00%)
Apr 09, 2026	12.16	12.46	11.86	11.91	249,837	-0.20(-1.65%)
Apr 08, 2026	12.08	12.17	11.31	12.11	222,202	-0.37(-2.96%)
Apr 07, 2026	12.43	12.77	12.30	12.48	216,761	+0.08(+0.65%)
Apr 06, 2026	12.37	12.55	12.30	12.40	172,569	-0.06(-0.48%)
Apr 02, 2026				12.46	0	+0.09(+0.73%)
Apr 01, 2026	13.02	13.22	12.31	12.37	363,667	-0.84(-6.36%)
Mar 31, 2026	13.43	13.74	13.08	13.21	492,595	-0.23(-1.71%)
Mar 30, 2026	13.68	13.94	13.37	13.44	426,329	-0.19(-1.39%)
Mar 27, 2026	13.71	13.89	13.56	13.63	196,744	-0.04(-0.29%)
Mar 26, 2026	13.85	14.17	13.67	13.67	206,690	-0.32(-2.29%)
Mar 25, 2026	13.80	14.06	13.53	13.99	286,073	+0.19(+1.38%)
Mar 24, 2026	13.30	13.89	13.29	13.80	267,224	+0.48(+3.60%)
Mar 23, 2026	13.03	13.48	12.94	13.32	321,727	+0.05(+0.38%)
Mar 20, 2026	13.33	13.33	12.88	13.27	263,818	+0.04(+0.30%)
Mar 19, 2026	13.24	13.66	13.10	13.23	476,303	-0.05(-0.38%)
Mar 18, 2026	13.00	13.41	12.95	13.28	320,647	+0.22(+1.68%)
Mar 17, 2026	12.79	13.32	12.77	13.06	317,289	+0.04(+0.31%)
Mar 16, 2026	12.34	13.07	12.25	13.02	407,284	+0.46(+3.66%)
Mar 13, 2026	12.63	12.87	12.49	12.56	392,167	-0.14(-1.10%)
Mar 12, 2026	12.82	12.92	12.65	12.70	280,466	-0.16(-1.24%)
Mar 11, 2026	12.48	12.87	12.36	12.86	224,921	+0.35(+2.80%)
Mar 10, 2026	12.54	12.82	12.42	12.51	253,204	-0.15(-1.18%)
Mar 09, 2026	12.51	12.79	12.49	12.66	251,710	+0.10(+0.80%)
Mar 06, 2026	12.29	12.57	12.01	12.56	364,725	+0.39(+3.20%)
Mar 05, 2026	11.99	12.18	11.79	12.17	397,261	+0.27(+2.27%)
Mar 04, 2026	11.99	12.10	11.78	11.90	284,122	+0.00(+0.00%)
Mar 03, 2026	12.12	12.32	11.82	11.90	465,954	-0.23(-1.90%)
Mar 02, 2026	12.16	12.67	12.12	12.13	561,211	+0.08(+0.66%)
Feb 27, 2026	11.88	12.37	11.86	12.05	707,317	+0.31(+2.64%)
Feb 26, 2026	11.17	11.98	10.97	11.74	758,897	+0.84(+7.71%)
Feb 25, 2026	9.840	11.23	9.840	10.90	1,037,902	+1.75(+19.13%)
Feb 24, 2026	9.030	9.180	9.010	9.150	112,120	+0.16(+1.78%)
Feb 23, 2026	9.080	9.180	8.980	8.990	113,766	-0.08(-0.88%)
Feb 20, 2026	9.070	9.090	8.900	9.070	130,044	+0.05(+0.55%)
Feb 19, 2026	9.080	9.060	8.880	9.020	155,029	-0.01(-0.11%)
Feb 18, 2026	8.850	9.080	8.830	9.030	176,680	+0.14(+1.57%)
Feb 17, 2026	8.920	8.990	8.720	8.890	104,106	-0.03(-0.34%)
Feb 13, 2026				8.920	0	+0.23(+2.65%)
Feb 12, 2026	8.970	8.990	8.630	8.690	154,950	-0.28(-3.12%)
Feb 11, 2026	8.790	8.970	8.710	8.970	125,526	+0.22(+2.51%)
Feb 10, 2026	8.740	8.800	8.600	8.750	59,591	+0.06(+0.69%)
Feb 09, 2026	8.590	8.810	8.590	8.690	80,309	+0.04(+0.46%)
Feb 06, 2026	8.360	8.660	8.360	8.650	117,639	+0.31(+3.72%)
Feb 05, 2026	8.520	8.550	8.280	8.340	62,604	-0.21(-2.46%)
Feb 04, 2026	8.460	8.590	8.380	8.550	92,284	+0.13(+1.54%)
Feb 03, 2026	8.360	8.540	8.300	8.420	109,061	+0.09(+1.08%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.