Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
TSX
PHX Energy Services Corp (PHX)
PHX Energy Services Corp (PHX) Historical

PHX PHX Energy Services Corp

8.70

-0.25 (-2.79%)

Jun 14 2024 - Closed

Delayed by 15 minutes

PHX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	8.70	-0.25	-2.79%	9.16	9.16	8.68	89,941
Jun 13 2024	8.95	-0.13	-1.43%	8.97	9.05	8.89	60,981
Jun 12 2024	9.08	0.03	0.33%	9.13	9.20	9.04	30,172
Jun 11 2024	9.05	-0.05	-0.55%	9.00	9.11	8.98	34,172
Jun 10 2024	9.10	0.36	4.12%	8.81	9.10	8.75	46,328
Jun 07 2024	8.74	-0.19	-2.13%	8.85	8.89	8.74	96,292
Jun 06 2024	8.93	0.07	0.79%	8.88	8.95	8.87	25,372
Jun 05 2024	8.86	0.03	0.34%	8.71	8.86	8.71	25,870
Jun 04 2024	8.83	-0.07	-0.79%	8.80	8.86	8.66	88,073
Jun 03 2024	8.90	-0.36	-3.89%	9.17	9.17	8.82	75,179
May 31 2024	9.26	0.00	0.00%	9.25	9.35	9.22	85,225
May 30 2024	9.26	-0.04	-0.43%	9.28	9.31	9.23	59,729
May 29 2024	9.30	0.05	0.54%	9.24	9.33	9.16	70,009
May 28 2024	9.25	0.50	5.71%	8.76	9.25	8.76	287,160
May 27 2024	8.75	0.03	0.34%	8.71	8.85	8.71	384,177
May 24 2024	8.72	0.05	0.58%	8.79	8.80	8.72	42,459
May 23 2024	8.67	-0.12	-1.37%	8.83	8.99	8.62	44,485
May 22 2024	8.79	-0.21	-2.33%	8.96	8.97	8.79	37,374
May 21 2024	9.00	-0.04	-0.44%	9.00	9.03	8.96	66,577
May 17 2024	9.04	0.04	0.44%	9.01	9.08	8.98	72,341
May 16 2024	9.00	0.06	0.67%	8.96	9.10	8.96	64,532
May 15 2024	8.94	0.06	0.68%	8.93	9.00	8.65	71,488
May 14 2024	8.88	0.19	2.19%	8.69	8.95	8.65	182,107
May 13 2024	8.69	0.14	1.64%	8.55	8.72	8.51	69,517
May 10 2024	8.55	-0.16	-1.84%	8.84	8.84	8.46	109,112
May 09 2024	8.71	-0.04	-0.46%	8.76	8.81	8.71	56,081
May 08 2024	8.75	-0.17	-1.91%	8.97	8.97	8.65	130,061
May 07 2024	8.92	0.09	1.02%	8.95	8.95	8.73	47,527
May 06 2024	8.83	0.08	0.91%	8.84	8.94	8.80	50,572
May 03 2024	8.75	-0.03	-0.34%	8.83	8.87	8.68	76,974
May 02 2024	8.78	-0.03	-0.34%	8.90	9.00	8.74	52,123
May 01 2024	8.81	-0.15	-1.67%	9.31	9.31	8.77	77,765
Apr 30 2024	8.96	-0.31	-3.34%	9.28	9.30	8.96	78,517
Apr 29 2024	9.27	0.14	1.53%	9.13	9.34	9.13	17,914
Apr 26 2024	9.13	0.13	1.44%	9.05	9.18	9.00	64,190
Apr 25 2024	9.00	-0.05	-0.55%	9.16	9.16	8.93	51,760
Apr 24 2024	9.05	-0.17	-1.84%	9.27	9.28	9.05	28,275
Apr 23 2024	9.22	0.14	1.54%	9.17	9.30	9.00	49,097
Apr 22 2024	9.08	0.03	0.33%	9.06	9.13	8.88	50,585
Apr 19 2024	9.05	0.23	2.61%	8.90	9.25	8.85	63,947
Apr 18 2024	8.82	-0.03	-0.34%	8.85	8.95	8.80	37,183
Apr 17 2024	8.85	-0.10	-1.12%	8.91	9.04	8.80	53,278
Apr 16 2024	8.95	-0.12	-1.32%	9.08	9.09	8.88	85,259
Apr 15 2024	9.07	-0.14	-1.52%	9.25	9.25	8.97	62,141
Apr 12 2024	9.21	-0.21	-2.23%	9.49	9.53	9.14	113,293
Apr 11 2024	9.42	0.04	0.43%	9.47	9.47	9.33	43,939
Apr 10 2024	9.38	0.08	0.86%	9.26	9.44	9.26	35,762
Apr 09 2024	9.30	-0.23	-2.41%	9.55	9.65	9.23	73,255
Apr 08 2024	9.53	0.06	0.63%	9.47	9.57	9.41	85,201
Apr 05 2024	9.47	0.05	0.53%	9.55	9.55	9.43	19,541
Apr 04 2024	9.42	-0.23	-2.38%	9.69	9.69	9.42	50,354
Apr 03 2024	9.65	0.20	2.12%	9.45	9.66	9.41	121,590
Apr 02 2024	9.45	0.25	2.72%	9.27	9.45	9.19	281,122
Apr 01 2024	9.20	0.16	1.77%	9.04	9.26	9.00	34,878
Mar 28 2024	9.04	-0.09	-0.99%	9.13	9.25	9.04	56,438
Mar 27 2024	9.13	-0.15	-1.62%	9.10	9.21	8.98	94,184
Mar 26 2024	9.28	-0.21	-2.21%	9.39	9.52	9.24	90,924
Mar 25 2024	9.49	0.38	4.17%	9.13	9.49	9.09	79,056
Mar 22 2024	9.11	-0.13	-1.41%	9.18	9.23	9.08	64,627
Mar 21 2024	9.24	0.18	1.99%	9.14	9.25	9.09	72,405
Mar 20 2024	9.06	-0.01	-0.11%	9.06	9.07	8.93	173,291
Mar 19 2024	9.07	0.13	1.45%	9.01	9.11	8.94	476,790
Mar 18 2024	8.94	0.09	1.02%	8.97	9.00	8.91	91,764

PHX Energy Services

G4G Capital Corp.

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions