UK markets closed

PHX Energy Services Corp. (PHX.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
8.89+0.01 (+0.11%)
At close: 04:00PM EDT
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20248.848.968.838.898.8947,900
20 Jun 20248.979.058.858.888.8860,800
19 Jun 20248.998.998.788.998.9926,100
18 Jun 20248.989.018.908.928.9247,200
17 Jun 20248.988.988.748.838.8346,200
14 Jun 20249.169.168.688.708.7089,900
13 Jun 20248.979.058.898.958.9561,000
12 Jun 20249.139.209.049.089.0830,200
11 Jun 20249.009.118.989.059.0534,200
10 Jun 20248.819.108.759.109.1046,300
07 Jun 20248.858.898.738.748.7496,300
06 Jun 20248.888.958.878.938.9325,400
05 Jun 20248.718.868.718.868.8625,900
04 Jun 20248.808.868.668.838.8388,100
03 Jun 20249.179.188.828.908.9075,200
31 May 20249.259.359.229.269.2685,200
30 May 20249.289.319.239.269.2659,700
29 May 20249.249.339.169.309.3070,000
28 May 20248.769.258.769.259.25287,200
27 May 20248.718.858.718.758.75384,200
24 May 20248.798.808.728.728.7242,500
23 May 20248.838.998.628.678.6744,500
22 May 20248.968.978.798.798.7937,400
21 May 20249.009.038.969.009.0066,600
17 May 20249.019.088.989.049.0472,300
16 May 20248.969.108.969.009.0064,500
15 May 20248.939.008.658.948.9471,500
14 May 20248.698.958.658.888.88182,100
13 May 20248.558.738.518.698.6969,500
10 May 20248.848.848.468.558.55109,100
09 May 20248.768.818.718.718.7156,100
08 May 20248.978.978.658.758.75130,100
07 May 20248.958.958.728.928.9247,500
06 May 20248.848.948.808.838.8350,600
03 May 20248.838.878.688.758.7577,000
02 May 20248.909.008.748.788.7852,100
01 May 20249.319.318.778.818.8177,800
30 Apr 20249.289.308.968.968.9678,500
29 Apr 20249.139.349.139.279.2717,900
26 Apr 20249.059.189.009.139.1364,200
25 Apr 20249.169.168.939.009.0051,800
24 Apr 20249.279.289.059.059.0528,300
23 Apr 20249.179.309.009.229.2249,100
22 Apr 20249.069.158.889.089.0850,600
19 Apr 20248.909.258.859.059.0563,900
18 Apr 20248.858.958.808.828.8237,200
17 Apr 20248.919.048.808.858.8553,300
16 Apr 20249.089.098.888.958.9585,300
15 Apr 20249.259.258.979.079.0762,100
12 Apr 20249.499.539.149.219.21113,300
11 Apr 20249.479.479.319.429.4243,900
10 Apr 20249.269.449.269.389.3835,800
09 Apr 20249.559.659.239.309.3073,300
08 Apr 20249.479.579.409.539.5385,200
05 Apr 20249.559.559.439.479.4719,500
04 Apr 20249.699.699.429.429.4250,400
03 Apr 20249.459.669.419.659.65121,600
02 Apr 20249.279.459.199.459.45281,100
01 Apr 20249.049.269.009.209.2034,900
28 Mar 20249.139.259.049.049.0456,400
27 Mar 20249.109.228.989.139.1394,200
27 Mar 20240.2 Dividend
26 Mar 20249.399.539.249.289.0890,900
25 Mar 20249.139.499.099.499.2979,100
22 Mar 20249.189.239.089.118.9164,600
21 Mar 20249.149.259.099.249.0472,400
20 Mar 20249.069.078.939.068.86173,300
19 Mar 20249.019.118.949.078.87476,800
18 Mar 20248.979.008.918.948.7591,800
15 Mar 20248.918.988.848.858.6674,400
14 Mar 20248.988.988.788.898.7052,600
13 Mar 20248.979.078.918.958.76211,600
12 Mar 20249.199.198.878.948.75137,300
11 Mar 20249.129.168.989.138.9329,700
08 Mar 20249.279.299.129.209.0027,800
07 Mar 20249.269.269.149.249.04111,300
06 Mar 20249.169.279.159.239.0345,700
05 Mar 20249.369.369.159.168.9628,500
04 Mar 20249.419.469.209.209.0025,200
01 Mar 20249.109.409.049.319.1141,600
29 Feb 20249.009.098.949.028.8380,500
28 Feb 20249.479.478.818.968.77344,000
27 Feb 20249.009.359.009.329.12102,200
26 Feb 20248.979.078.929.078.8759,200
23 Feb 20249.109.108.889.028.83113,100
22 Feb 20249.359.359.019.018.8251,500
21 Feb 20249.149.189.109.188.9830,400
20 Feb 20249.289.288.989.048.8534,400
16 Feb 20249.179.439.179.209.0031,200
15 Feb 20249.029.329.029.309.1049,300
14 Feb 20248.849.218.848.958.7646,700
13 Feb 20249.229.228.848.928.7360,000
12 Feb 20249.059.249.029.178.9742,900
09 Feb 20249.259.259.029.058.8527,900
08 Feb 20249.349.349.159.239.0314,900
07 Feb 20249.089.229.009.229.0262,100
06 Feb 20249.009.238.909.168.9645,100
05 Feb 20248.889.108.528.988.7988,500
02 Feb 20249.069.218.778.818.6254,300
01 Feb 20249.429.509.099.168.9649,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...