TSX, PHX End of Day and Historical Stock Data [Phx Energy Services Corp]

27 Jun 2025

LAST: 8.250	CHANGE: 0.01	OPEN: 8.440	HIGH: 8.440	ASK: 0.000	VOLUME: 216.8K
LAST: 8.250	CHG(%): 0.12	PREV: 8.260	LOW: 8.230	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
13 Aug 25	7.660	7.710	7.550	7.580	191.9K
12 Aug 25	7.410	7.670	7.410	7.650	143.2K
11 Aug 25	7.590	7.610	7.420	7.420	194K
08 Aug 25	7.870	7.870	7.600	7.600	76.8K
07 Aug 25	7.800	7.870	7.680	7.710	164.5K
06 Aug 25	7.920	7.920	7.500	7.720	476.4K
05 Aug 25	8.340	8.350	8.040	8.160	47.4K
01 Aug 25	8.260	8.370	8.020	8.190	77.3K
31 Jul 25	8.460	8.460	8.310	8.320	63.3K
30 Jul 25	8.480	8.620	8.400	8.470	363.6K

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

8.250