PHX Energy Services Corp. PHX.TO
10.87 CAD -0.05 (-0.46%)
As ofNov 13, 2026, 4:00 PM EST
10.72 Day range 11.02
6.92 52-week range 13.99
- YTD
- +44.93%
- 1 year
- +57.08%
PHX.TO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 10.96 | 11.02 | 10.72 | 10.87 | -0.05 | -0.46% | 203,430 |
| Nov 12, 2026 | 10.85 | 11.10 | 10.57 | 10.92 | +0.09 | +0.83% | 193,400 |
| Nov 11, 2026 | 10.74 | 10.85 | 10.60 | 10.83 | +0.25 | +2.36% | 109,000 |
| Nov 10, 2026 | 10.53 | 10.70 | 10.43 | 10.58 | -0.08 | -0.75% | 177,500 |
| Nov 9, 2026 | 10.40 | 10.79 | 10.21 | 10.66 | +0.20 | +1.91% | 373,400 |
| Nov 6, 2026 | 10.40 | 10.63 | 10.16 | 10.46 | +0.19 | +1.85% | 357,200 |
| Nov 5, 2026 | 10.86 | 10.95 | 10.27 | 10.27 | -0.59 | -5.43% | 712,000 |
| Nov 4, 2026 | 11.86 | 11.99 | 10.58 | 10.86 | -1.82 | -14.35% | 1,050,900 |
| Nov 3, 2026 | 12.54 | 12.85 | 12.54 | 12.68 | -0.01 | -0.08% | 113,000 |
| Nov 2, 2026 | 13.69 | 13.69 | 12.69 | 12.69 | -1.02 | -7.44% | 166,600 |
| Oct 30, 2026 | 13.67 | 13.75 | 13.13 | 13.71 | +0.13 | +0.96% | 211,100 |
| Oct 29, 2026 | 13.62 | 13.68 | 13.43 | 13.58 | +0.06 | +0.44% | 124,200 |
| Oct 28, 2026 | 13.35 | 13.63 | 13.34 | 13.52 | +0.18 | +1.35% | 244,800 |
| Oct 27, 2026 | 13.45 | 13.61 | 13.29 | 13.34 | -0.09 | -0.67% | 59,100 |
| Oct 26, 2026 | 12.97 | 13.55 | 12.97 | 13.43 | +0.40 | +3.07% | 193,400 |
| Oct 23, 2026 | 12.80 | 13.22 | 12.72 | 13.03 | +0.23 | +1.80% | 91,100 |
| Oct 22, 2026 | 13.01 | 13.15 | 12.50 | 12.80 | -0.25 | -1.92% | 97,800 |
| Oct 21, 2026 | 13.04 | 13.36 | 12.88 | 13.05 | +0.09 | +0.69% | 48,100 |
| Oct 20, 2026 | 13.12 | 13.21 | 12.94 | 12.96 | -0.08 | -0.61% | 49,800 |
| Oct 19, 2026 | 13.26 | 13.31 | 12.97 | 13.04 | -0.20 | -1.51% | 59,500 |
| Oct 16, 2026 | 13.14 | 13.44 | 13.14 | 13.24 | +0.16 | +1.22% | 102,700 |
| Oct 15, 2026 | 13.39 | 13.39 | 12.94 | 13.08 | -0.16 | -1.21% | 149,500 |
| Oct 14, 2026 | 13.24 | 13.52 | 13.11 | 13.24 | +0.07 | +0.53% | 211,000 |
| Oct 13, 2026 | 12.97 | 13.19 | 12.78 | 13.17 | +0.45 | +3.54% | 203,900 |
| Oct 9, 2026 | 12.63 | 12.90 | 12.62 | 12.72 | +0.19 | +1.52% | 120,200 |
| Oct 8, 2026 | 12.21 | 12.53 | 12.21 | 12.53 | +0.28 | +2.29% | 183,000 |
| Oct 7, 2026 | 12.41 | 12.46 | 12.13 | 12.25 | -0.12 | -0.97% | 92,300 |
| Oct 6, 2026 | 12.62 | 12.62 | 12.35 | 12.37 | -0.25 | -1.98% | 53,600 |
| Oct 5, 2026 | 12.31 | 12.76 | 12.08 | 12.62 | +0.34 | +2.77% | 115,200 |
| Oct 2, 2026 | 12.24 | 12.31 | 12.05 | 12.28 | +0.03 | +0.24% | 64,700 |
| Oct 1, 2026 | 11.85 | 12.39 | 11.80 | 12.25 | +0.40 | +3.38% | 190,900 |
| Sep 30, 2026 | 11.94 | 11.97 | 11.77 | 11.85 | -0.01 | -0.08% | 119,400 |
| Sep 29, 2026 | 11.95 | 12.20 | 11.75 | 11.86 | -0.15 | -1.25% | 137,600 |
| Sep 28, 2026 | 12.28 | 12.28 | 12.00 | 12.01 | -0.06 | -0.50% | 144,200 |
| Sep 25, 2026 | 12.10 | 12.10 | 11.95 | 12.07 | -0.04 | -0.33% | 59,800 |
| Sep 24, 2026 | 12.12 | 12.31 | 12.11 | 12.11 | 0.00 | 0.00% | 79,300 |
| Sep 23, 2026 | 11.98 | 12.11 | 11.93 | 12.11 | +0.15 | +1.25% | 182,100 |
| Sep 22, 2026 | 11.92 | 12.05 | 11.77 | 11.96 | +0.03 | +0.25% | 119,900 |
| Sep 21, 2026 | 12.22 | 12.29 | 11.90 | 11.93 | -0.37 | -3.01% | 71,500 |
| Sep 18, 2026 | 12.33 | 12.37 | 12.13 | 12.30 | -0.03 | -0.24% | 163,100 |
| Sep 17, 2026 | 12.37 | 12.51 | 12.25 | 12.33 | -0.04 | -0.32% | 68,100 |
| Sep 16, 2026 | 12.61 | 12.66 | 12.25 | 12.37 | -0.21 | -1.67% | 98,700 |
| Sep 15, 2026 | 12.44 | 12.71 | 12.36 | 12.58 | +0.28 | +2.28% | 106,400 |
| Sep 14, 2026 | 12.57 | 12.58 | 12.27 | 12.30 | -0.24 | -1.91% | 67,800 |
| Sep 11, 2026 | 12.47 | 12.54 | 12.33 | 12.54 | +0.07 | +0.56% | 87,600 |
| Sep 10, 2026 | 12.40 | 12.47 | 12.20 | 12.47 | +0.15 | +1.22% | 118,100 |
| Sep 9, 2026 | 12.38 | 12.44 | 12.20 | 12.32 | -0.02 | -0.16% | 81,000 |
| Sep 8, 2026 | 12.59 | 12.64 | 12.28 | 12.34 | -0.16 | -1.28% | 50,800 |
| Sep 4, 2026 | 12.54 | 12.75 | 12.35 | 12.50 | -0.23 | -1.81% | 93,400 |
| Sep 3, 2026 | 12.82 | 12.91 | 12.69 | 12.73 | -0.07 | -0.55% | 57,600 |
| Sep 2, 2026 | 12.77 | 12.95 | 12.55 | 12.80 | 0.00 | 0.00% | 104,900 |
| Sep 1, 2026 | 12.86 | 12.98 | 12.70 | 12.80 | -0.02 | -0.16% | 56,000 |
| Aug 31, 2026 | 12.89 | 13.00 | 12.75 | 12.82 | +0.08 | +0.63% | 125,600 |
| Aug 28, 2026 | 12.75 | 12.85 | 12.63 | 12.74 | +0.02 | +0.16% | 115,600 |
| Aug 27, 2026 | 12.49 | 12.78 | 12.39 | 12.72 | +0.25 | +2.00% | 155,500 |
| Aug 26, 2026 | 12.36 | 12.55 | 12.36 | 12.47 | +0.07 | +0.56% | 41,100 |
| Aug 25, 2026 | 12.30 | 12.57 | 12.30 | 12.40 | -0.05 | -0.40% | 83,700 |
| Aug 24, 2026 | 12.63 | 12.68 | 12.27 | 12.45 | -0.12 | -0.95% | 141,100 |
| Aug 21, 2026 | 12.54 | 12.68 | 12.40 | 12.57 | -0.01 | -0.08% | 215,100 |
| Aug 20, 2026 | 12.53 | 12.70 | 12.35 | 12.58 | +0.11 | +0.88% | 142,800 |
| Aug 19, 2026 | 12.51 | 12.59 | 12.45 | 12.47 | -0.04 | -0.32% | 168,100 |
| Aug 18, 2026 | 12.63 | 12.74 | 12.40 | 12.51 | -0.04 | -0.32% | 167,700 |
| Aug 17, 2026 | 12.24 | 12.59 | 12.24 | 12.55 | +0.15 | +1.21% | 129,700 |
| Aug 14, 2026 | 12.23 | 12.40 | 12.12 | 12.40 | +0.28 | +2.31% | 118,700 |
64 days, newest first. Daily bars as drawn on the PHX.TO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.