PHX Energy Services Corp. PHX
TSX · Canada · Industrial Services
CAD 12.22+0.37 (+3.12%)
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 12.24 | +3.29% | CAD 11.85 | CAD 12.39 | CAD 11.80 | 131.49K |
| 2026-09-30 | CAD 11.85 | -0.08% | CAD 11.94 | CAD 11.97 | CAD 11.77 | 119.40K |
| 2026-09-29 | CAD 11.86 | -1.25% | CAD 11.95 | CAD 12.20 | CAD 11.75 | 137.60K |
| 2026-09-28 | CAD 12.01 | -0.50% | CAD 12.28 | CAD 12.28 | CAD 12.00 | 144.20K |
| 2026-09-25 | CAD 12.07 | -0.33% | CAD 12.10 | CAD 12.10 | CAD 11.95 | 59.80K |
| 2026-09-24 | CAD 12.11 | 0.00% | CAD 12.12 | CAD 12.31 | CAD 12.11 | 79.30K |
| 2026-09-23 | CAD 12.11 | +1.25% | CAD 11.98 | CAD 12.11 | CAD 11.93 | 182.10K |
| 2026-09-22 | CAD 11.96 | +0.25% | CAD 11.92 | CAD 12.05 | CAD 11.77 | 119.90K |
| 2026-09-21 | CAD 11.93 | -3.01% | CAD 12.22 | CAD 12.29 | CAD 11.90 | 71.50K |
| 2026-09-18 | CAD 12.30 | -0.24% | CAD 12.33 | CAD 12.37 | CAD 12.13 | 163.10K |
| 2026-09-17 | CAD 12.33 | -0.32% | CAD 12.37 | CAD 12.51 | CAD 12.25 | 68.10K |
| 2026-09-16 | CAD 12.37 | -1.67% | CAD 12.61 | CAD 12.66 | CAD 12.25 | 98.70K |
| 2026-09-15 | CAD 12.58 | +2.28% | CAD 12.44 | CAD 12.71 | CAD 12.36 | 106.40K |
| 2026-09-14 | CAD 12.30 | -1.91% | CAD 12.57 | CAD 12.58 | CAD 12.27 | 67.80K |
| 2026-09-11 | CAD 12.54 | +0.56% | CAD 12.47 | CAD 12.54 | CAD 12.33 | 87.60K |
| 2026-09-10 | CAD 12.47 | +1.22% | CAD 12.40 | CAD 12.47 | CAD 12.20 | 118.10K |
| 2026-09-09 | CAD 12.32 | -0.16% | CAD 12.38 | CAD 12.44 | CAD 12.20 | 81.00K |
| 2026-09-08 | CAD 12.34 | -1.28% | CAD 12.59 | CAD 12.64 | CAD 12.28 | 50.80K |
| 2026-09-04 | CAD 12.50 | -1.81% | CAD 12.54 | CAD 12.75 | CAD 12.35 | 93.40K |
| 2026-09-03 | CAD 12.73 | -0.55% | CAD 12.82 | CAD 12.91 | CAD 12.69 | 57.60K |
| 2026-09-02 | CAD 12.80 | 0.00% | CAD 12.77 | CAD 12.95 | CAD 12.55 | 104.90K |
| 2026-09-01 | CAD 12.80 | -0.16% | CAD 12.86 | CAD 12.98 | CAD 12.70 | 56.00K |
| 2026-08-31 | CAD 12.82 | +0.63% | CAD 12.89 | CAD 13.00 | CAD 12.75 | 125.60K |
| 2026-08-28 | CAD 12.74 | +0.16% | CAD 12.75 | CAD 12.85 | CAD 12.63 | 115.60K |
| 2026-08-27 | CAD 12.72 | +2.00% | CAD 12.49 | CAD 12.78 | CAD 12.39 | 155.50K |
| 2026-08-26 | CAD 12.47 | +0.56% | CAD 12.36 | CAD 12.55 | CAD 12.36 | 41.10K |
| 2026-08-25 | CAD 12.40 | -0.40% | CAD 12.30 | CAD 12.57 | CAD 12.30 | 83.70K |
| 2026-08-24 | CAD 12.45 | -0.95% | CAD 12.63 | CAD 12.68 | CAD 12.27 | 141.10K |
| 2026-08-21 | CAD 12.57 | -0.08% | CAD 12.54 | CAD 12.68 | CAD 12.40 | 215.10K |
| 2026-08-20 | CAD 12.58 | +0.88% | CAD 12.53 | CAD 12.70 | CAD 12.35 | 142.80K |
| 2026-08-19 | CAD 12.47 | -0.32% | CAD 12.51 | CAD 12.59 | CAD 12.45 | 168.10K |
| 2026-08-18 | CAD 12.51 | -0.32% | CAD 12.63 | CAD 12.74 | CAD 12.40 | 167.70K |
| 2026-08-17 | CAD 12.55 | +1.21% | CAD 12.24 | CAD 12.59 | CAD 12.24 | 129.70K |
| 2026-08-14 | CAD 12.40 | +2.31% | CAD 12.23 | CAD 12.40 | CAD 12.12 | 118.70K |
| 2026-08-13 | CAD 12.12 | -2.34% | CAD 12.43 | CAD 12.50 | CAD 12.09 | 121.20K |
| 2026-08-12 | CAD 12.41 | +1.39% | CAD 12.20 | CAD 12.49 | CAD 12.13 | 125.20K |
| 2026-08-11 | CAD 12.24 | +1.66% | CAD 12.12 | CAD 12.36 | CAD 12.07 | 104.50K |
| 2026-08-10 | CAD 12.04 | +2.82% | CAD 11.74 | CAD 12.14 | CAD 11.70 | 248.90K |
| 2026-08-07 | CAD 11.71 | +0.52% | CAD 11.75 | CAD 11.84 | CAD 11.40 | 112.20K |
| 2026-08-06 | CAD 11.65 | +3.83% | CAD 11.44 | CAD 11.71 | CAD 11.30 | 270.60K |
| 2026-08-05 | CAD 11.22 | +2.75% | CAD 11.20 | CAD 11.45 | CAD 10.85 | 256.00K |
| 2026-08-04 | CAD 10.92 | +2.63% | CAD 10.58 | CAD 10.95 | CAD 10.45 | 111.90K |
| 2026-07-31 | CAD 10.64 | +0.66% | CAD 10.61 | CAD 10.79 | CAD 10.61 | 55.20K |
| 2026-07-30 | CAD 10.57 | -0.19% | CAD 10.51 | CAD 10.73 | CAD 10.51 | 50.40K |
| 2026-07-29 | CAD 10.59 | +0.09% | CAD 10.75 | CAD 10.77 | CAD 10.39 | 129.60K |
| 2026-07-28 | CAD 10.58 | -1.21% | CAD 10.66 | CAD 10.70 | CAD 10.52 | 86.00K |
| 2026-07-27 | CAD 10.71 | -2.55% | CAD 10.95 | CAD 10.99 | CAD 10.52 | 76.90K |
| 2026-07-24 | CAD 10.99 | -2.05% | CAD 11.28 | CAD 11.39 | CAD 10.97 | 95.40K |
| 2026-07-23 | CAD 11.22 | +1.54% | CAD 11.11 | CAD 11.28 | CAD 11.01 | 61.40K |
| 2026-07-22 | CAD 11.05 | +1.38% | CAD 10.98 | CAD 11.26 | CAD 10.98 | 118.40K |
| 2026-07-21 | CAD 10.90 | +2.93% | CAD 10.72 | CAD 10.90 | CAD 10.61 | 60.50K |
| 2026-07-20 | CAD 10.59 | -0.19% | CAD 10.64 | CAD 10.70 | CAD 10.50 | 56.90K |
| 2026-07-17 | CAD 10.61 | -0.47% | CAD 10.76 | CAD 10.79 | CAD 10.56 | 64.80K |
| 2026-07-16 | CAD 10.66 | +0.47% | CAD 10.62 | CAD 10.71 | CAD 10.55 | 40.90K |
| 2026-07-15 | CAD 10.61 | -0.09% | CAD 10.68 | CAD 10.70 | CAD 10.45 | 88.30K |
| 2026-07-14 | CAD 10.62 | -2.03% | CAD 11.00 | CAD 11.01 | CAD 10.51 | 61.70K |
| 2026-07-13 | CAD 10.84 | +4.84% | CAD 10.46 | CAD 10.96 | CAD 10.40 | 111.80K |
| 2026-07-10 | CAD 10.34 | 0.00% | CAD 10.24 | CAD 10.41 | CAD 10.24 | 37.70K |
| 2026-07-09 | CAD 10.34 | -2.18% | CAD 10.60 | CAD 10.60 | CAD 10.25 | 97.30K |
| 2026-07-08 | CAD 10.57 | +2.32% | CAD 10.59 | CAD 10.60 | CAD 10.47 | 161.90K |
| 2026-07-07 | CAD 10.33 | +0.10% | CAD 10.38 | CAD 10.41 | CAD 10.22 | 84.10K |
| 2026-07-06 | CAD 10.32 | +1.18% | CAD 10.25 | CAD 10.38 | CAD 10.20 | 107.70K |
| 2026-07-03 | CAD 10.20 | -0.49% | CAD 10.26 | CAD 10.36 | CAD 10.05 | 56.80K |
| 2026-07-02 | CAD 10.25 | -3.67% | CAD 10.64 | CAD 10.64 | CAD 10.16 | 319.50K |
| 2026-06-30 | CAD 10.64 | +3.30% | CAD 10.18 | CAD 10.71 | CAD 10.18 | 202.10K |
| 2026-06-29 | CAD 10.30 | +0.78% | CAD 10.30 | CAD 10.40 | CAD 10.22 | 129.20K |
| 2026-06-26 | CAD 10.22 | -0.78% | CAD 10.34 | CAD 10.45 | CAD 10.19 | 69.40K |
| 2026-06-25 | CAD 10.30 | -0.87% | CAD 10.38 | CAD 10.40 | CAD 10.27 | 69.80K |
| 2026-06-24 | CAD 10.39 | -3.26% | CAD 10.71 | CAD 10.72 | CAD 10.32 | 158.60K |
| 2026-06-23 | CAD 10.74 | -1.01% | CAD 10.82 | CAD 10.82 | CAD 10.65 | 84.00K |
| 2026-06-22 | CAD 10.85 | -0.46% | CAD 10.80 | CAD 10.86 | CAD 10.71 | 105.50K |
| 2026-06-19 | CAD 10.90 | +1.58% | CAD 10.76 | CAD 10.90 | CAD 10.74 | 39.80K |
| 2026-06-18 | CAD 10.73 | +0.75% | CAD 10.65 | CAD 10.84 | CAD 10.41 | 182.00K |
| 2026-06-17 | CAD 10.65 | -0.47% | CAD 10.77 | CAD 10.80 | CAD 10.58 | 206.10K |
| 2026-06-16 | CAD 10.70 | -2.28% | CAD 10.88 | CAD 10.92 | CAD 10.70 | 104.20K |
| 2026-06-15 | CAD 10.95 | -2.75% | CAD 11.01 | CAD 11.11 | CAD 10.75 | 145.60K |
| 2026-06-12 | CAD 11.26 | +0.18% | CAD 11.24 | CAD 11.51 | CAD 11.18 | 122.70K |
| 2026-06-11 | CAD 11.24 | 0.00% | CAD 11.37 | CAD 11.46 | CAD 11.17 | 123.30K |
| 2026-06-10 | CAD 11.24 | -0.71% | CAD 11.34 | CAD 11.53 | CAD 11.23 | 80.50K |
| 2026-06-09 | CAD 11.32 | -2.08% | CAD 11.56 | CAD 11.56 | CAD 11.02 | 117.70K |
| 2026-06-08 | CAD 11.56 | +3.31% | CAD 11.23 | CAD 11.71 | CAD 11.23 | 115.40K |
| 2026-06-05 | CAD 11.19 | -3.87% | CAD 11.50 | CAD 11.55 | CAD 11.10 | 158.90K |
| 2026-06-04 | CAD 11.64 | +2.11% | CAD 11.49 | CAD 11.82 | CAD 11.40 | 149.00K |
| 2026-06-03 | CAD 11.40 | +0.97% | CAD 11.33 | CAD 11.72 | CAD 11.30 | 192.40K |
| 2026-06-02 | CAD 11.29 | +0.62% | CAD 11.22 | CAD 11.52 | CAD 11.22 | 190.70K |
| 2026-06-01 | CAD 11.22 | +2.37% | CAD 11.02 | CAD 11.27 | CAD 11.02 | 188.70K |
| 2026-05-29 | CAD 10.96 | -0.63% | CAD 10.96 | CAD 11.11 | CAD 10.85 | 110.00K |
| 2026-05-28 | CAD 11.03 | +1.10% | CAD 10.87 | CAD 11.13 | CAD 10.87 | 276.90K |
| 2026-05-27 | CAD 10.91 | -2.85% | CAD 11.12 | CAD 11.25 | CAD 10.83 | 218.70K |
| 2026-05-26 | CAD 11.23 | -2.60% | CAD 11.69 | CAD 11.75 | CAD 11.20 | 164.20K |