PHX Energy Services Corp. PHX
TSX · Kanada · Endüstriyel Hizmetler
CAD 12,22+0,37 (+%3,08)
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 12,22 | +%3,12 | CAD 11,85 | CAD 12,39 | CAD 11,80 | 163,39K |
| 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 |