Canada markets open in 7 hours 3 minutes

PHX Energy Services Corp. (PHX.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
8.78-0.03 (-0.34%)
At close: 04:00PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20248.909.008.748.788.7852,100
May 01, 20249.319.318.778.818.8177,800
Apr 30, 20249.289.308.968.968.9678,500
Apr 29, 20249.139.349.139.279.2717,900
Apr 26, 20249.059.189.009.139.1364,200
Apr 25, 20249.169.168.939.009.0051,800
Apr 24, 20249.279.289.059.059.0528,300
Apr 23, 20249.179.309.009.229.2249,100
Apr 22, 20249.069.158.889.089.0850,600
Apr 19, 20248.909.258.859.059.0563,900
Apr 18, 20248.858.958.808.828.8237,200
Apr 17, 20248.919.048.808.858.8553,300
Apr 16, 20249.089.098.888.958.9585,300
Apr 15, 20249.259.258.979.079.0762,100
Apr 12, 20249.499.539.149.219.21113,300
Apr 11, 20249.479.479.319.429.4243,900
Apr 10, 20249.269.449.269.389.3835,800
Apr 09, 20249.559.659.239.309.3073,300
Apr 08, 20249.479.579.409.539.5385,200
Apr 05, 20249.559.559.439.479.4719,500
Apr 04, 20249.699.699.429.429.4250,400
Apr 03, 20249.459.669.419.659.65121,600
Apr 02, 20249.279.459.199.459.45281,100
Apr 01, 20249.049.269.009.209.2034,900
Mar 28, 20249.139.259.049.049.0456,400
Mar 27, 20249.109.228.989.139.1394,200
Mar 27, 20240.2 Dividend
Mar 26, 20249.399.539.249.289.0890,900
Mar 25, 20249.139.499.099.499.2979,100
Mar 22, 20249.189.239.089.118.9164,600
Mar 21, 20249.149.259.099.249.0472,400
Mar 20, 20249.069.078.939.068.86173,300
Mar 19, 20249.019.118.949.078.87476,800
Mar 18, 20248.979.008.918.948.7591,800
Mar 15, 20248.918.988.848.858.6674,400
Mar 14, 20248.988.988.788.898.7052,600
Mar 13, 20248.979.078.918.958.76211,600
Mar 12, 20249.199.198.878.948.75137,300
Mar 11, 20249.129.168.989.138.9329,700
Mar 08, 20249.279.299.129.209.0027,800
Mar 07, 20249.269.269.149.249.04111,300
Mar 06, 20249.169.279.159.239.0345,700
Mar 05, 20249.369.369.159.168.9628,500
Mar 04, 20249.419.469.209.209.0025,200
Mar 01, 20249.109.409.049.319.1141,600
Feb 29, 20249.009.098.949.028.8380,500
Feb 28, 20249.479.478.818.968.77344,000
Feb 27, 20249.009.359.009.329.12102,200
Feb 26, 20248.979.078.929.078.8759,200
Feb 23, 20249.109.108.889.028.83113,100
Feb 22, 20249.359.359.019.018.8251,500
Feb 21, 20249.149.189.109.188.9830,400
Feb 20, 20249.289.288.989.048.8534,400
Feb 16, 20249.179.439.179.209.0031,200
Feb 15, 20249.029.329.029.309.1049,300
Feb 14, 20248.849.218.848.958.7646,700
Feb 13, 20249.229.228.848.928.7360,000
Feb 12, 20249.059.249.029.178.9742,900
Feb 09, 20249.259.259.029.058.8527,900
Feb 08, 20249.349.349.159.239.0314,900
Feb 07, 20249.089.229.009.229.0262,100
Feb 06, 20249.009.238.909.168.9645,100
Feb 05, 20248.889.108.528.988.7988,500
Feb 02, 20249.069.218.778.818.6254,300
Feb 01, 20249.429.509.099.168.9649,200
Jan 31, 20249.459.539.309.349.1450,300
Jan 30, 20249.609.689.429.529.3138,800
Jan 29, 20249.739.789.559.609.3936,200
Jan 26, 20249.529.709.489.709.4951,500
Jan 25, 20249.569.569.409.539.3236,400
Jan 24, 20249.329.569.329.409.2096,800
Jan 23, 20249.209.429.209.339.1334,000
Jan 22, 20249.209.429.099.259.05117,800
Jan 19, 20248.929.228.829.209.00141,700
Jan 18, 20248.538.808.508.768.5760,900
Jan 17, 20248.448.708.328.598.4066,200
Jan 16, 20248.518.628.438.518.3372,900
Jan 15, 20248.408.818.328.658.4663,900
Jan 12, 20248.158.398.158.328.1449,500
Jan 11, 20248.208.238.058.167.9832,800
Jan 10, 20248.338.378.068.067.8925,300
Jan 09, 20248.218.378.158.318.1368,200
Jan 08, 20248.278.298.068.248.0663,400
Jan 05, 20248.098.268.048.238.0551,300
Jan 04, 20248.198.198.028.107.9354,200
Jan 03, 20248.008.207.918.117.9464,100
Jan 02, 20248.108.157.977.977.8045,200
Dec 29, 20238.158.178.078.107.9319,000
Dec 28, 20238.358.358.108.127.9429,900
Dec 28, 20230.2 Dividend
Dec 27, 20238.508.508.378.448.06117,500
Dec 22, 20238.358.358.208.257.88118,900
Dec 21, 20238.148.248.118.197.82202,700
Dec 20, 20238.178.238.078.107.74351,200
Dec 19, 20238.138.198.058.187.81101,500
Dec 18, 20238.128.258.068.137.7742,200
Dec 15, 20238.578.578.008.047.6858,000
Dec 14, 20238.198.418.188.257.8840,400
Dec 13, 20238.058.167.968.137.7786,400
Dec 12, 20238.138.137.958.027.6679,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...