The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

PHX Energy Services

  • PHX
  • TSX
  • Oil and Gas
  • Latest 16.25
  • Currency C$
  • Change -0.03
  • Percent Change -0.184 %
  • Volume 37,612
  • Fri Jul 11, 2014 04:00 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 16.25 Last Trade: Jul 11, 2014
Date High Low Open Close Volume
Jul 11 16.30 16.05 16.28 16.25 37,612
Jul 10 16.60 16.22 16.50 16.28 39,485
Jul 9 16.74 16.58 16.73 16.70 25,129
Jul 8 16.67 16.53 16.62 16.61 95,255
Jul 7 16.80 16.60 16.80 16.62 31,180
Jul 4 17.08 16.74 16.80 16.83 64,189
Jul 3 16.90 16.71 16.83 16.90 38,506
Jul 2 16.88 16.60 16.77 16.87 48,199
Jun 30 16.95 16.55 16.95 16.58 15,530
Jun 27 17.00 16.30 16.30 16.92 22,800
Jun 26 16.60 16.20 16.36 16.35 46,537
Jun 25 16.48 16.00 16.25 16.46 34,700
Jun 24 17.08 16.55 17.08 16.57 27,682
Jun 23 17.03 16.85 16.88 16.98 34,542
Jun 20 16.98 16.56 16.98 16.77 22,989
Jun 19 17.01 16.88 17.00 17.00 122,823
Jun 18 17.06 16.90 16.95 16.96 108,531
Jun 17 17.18 16.75 16.75 16.98 46,964
Jun 16 17.00 16.73 16.90 16.86 53,656
Jun 13 16.98 16.40 16.47 16.90 55,329
Jun 12 16.60 16.38 16.50 16.42 38,629
Jun 11 16.49 16.33 16.49 16.42 17,225
Jun 10 16.60 16.34 16.59 16.49 52,223
Jun 9 16.56 16.23 16.23 16.56 138,240
Jun 6 16.26 16.06 16.06 16.25 47,840
Jun 5 16.29 16.12 16.15 16.18 130,546
Jun 4 16.30 16.04 16.20 16.20 42,888
Jun 3 16.30 15.90 15.90 16.30 112,724
Jun 2 15.97 15.56 15.56 15.96 109,957
May 30 16.25 15.49 16.18 15.49 466,411