TSX · PHX · stock

PHX Energy Services Corp. (PHX) stock price history

Every TSX trading session of PHX Energy Services Corp. from Nov 14, 2002 to Sep 28, 2026: 5,994 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get PHX data, free keyYear by year table

PHX adjusted close, 2002 to 2026

PHXPHX Energy Services Corp.
CA$12.01+67.6% over one year
20052010201520202025
CA$13.51
All time high, 2026
CA$13.69
52 week high, CA$6.36 low
5,994
Daily sessions since 2002

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.

PHX key facts

  • PHX Energy Services Corp. (PHX) closed at CA$12.01 on Sep 28, 2026 on TSX.
  • PHX's all time high close is CA$13.51, set on Mar 25, 2026; its all time low close is CA$0.1825 on Dec 5, 2002.
  • PHX's 52 week range is CA$6.36 to CA$13.69.
  • PHX returned +67.6% over the year to Sep 28, 2026 and +277.0% over five years.
  • Over ten years PHX returned +430%, +18.1% a year compounded.
  • PHX's deepest drawdown was -96.5% from Jun 19, 2014 to Apr 21, 2020.
  • DataCedar holds 5,994 daily sessions of PHX history from Nov 14, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

PHX price chart, 2002 to 2026

PHX adjusted close, Nov 14, 2002 to Sep 28, 2026CA$0.1947CA$0.7775CA$3.10CA$12.4020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

PHX returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-5.7%
3 months+19.8%
6 months-8.8%
Year to date+67.3%
1 year+67.6%
3 years+96.0%
5 years+277.0%
10 years+430.0%
Since Nov 14, 2002+6,069%
Compound annual growth, 23.9 years+18.8%

PHX records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
CA$13.51 on Mar 25, 2026
All time low close
CA$0.1825 on Dec 5, 2002
52 week high
CA$13.69 on Mar 26, 2026
52 week low
CA$6.36 on Nov 14, 2025
Deepest drawdown
-96.5% from Jun 19, 2014 to Apr 21, 2020, recovered Feb 25, 2026
Best single session
+35.0% on Nov 27, 2002
Worst single session
-25.9% on Nov 28, 2002
Volatility, 1 year annualised
35.5%
Sessions closing higher, 1 year
52%
Growth of 1 since 2002
61.7×
Best calendar year
2003, +326%
Worst calendar year
2015, -67%

PHX price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Nov 14, 2002; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026CA$7.10CA$13.69CA$6.84CA$12.01+68.5%33.4M186
2025CA$8.16CA$8.44CA$5.85CA$7.13-11.2%28.9M251
2024CA$6.40CA$8.83CA$6.25CA$8.03+25.6%19.4M252
2023CA$5.64CA$7.22CA$4.12CA$6.40+13.9%19.4M250
2022CA$3.05CA$6.33CA$2.74CA$5.61+85.5%24.5M250
2021CA$1.66CA$3.82CA$1.57CA$3.03+82.9%20.6M251
2020CA$1.81CA$1.86CA$0.3302CA$1.65-9.7%27.1M252
2019CA$1.52CA$2.27CA$1.46CA$1.83+19.9%12.6M251
2018CA$1.48CA$2.14CA$1.18CA$1.53+0.4%10.5M251
2017CA$2.77CA$2.85CA$1.06CA$1.52-42.8%23.8M250
2016CA$1.50CA$2.87CA$0.7121CA$2.66+74.2%21M251
2015CA$4.62CA$5.55CA$1.14CA$1.53-66.8%29.4M251
2014CA$7.21CA$10.15CA$4.10CA$4.60-36.3%21.7M251
2013CA$4.93CA$7.35CA$4.62CA$7.22+46.7%11.6M251
2012CA$5.34CA$5.87CA$3.99CA$4.92-7.3%11.6M251
2011CA$6.26CA$7.84CA$4.06CA$5.31-16.4%12.9M250
2010CA$3.75CA$6.40CA$3.41CA$6.35+70.3%10.8M251
2009CA$3.60CA$3.84CA$1.94CA$3.73+4.4%14.1M251
2008CA$3.31CA$7.00CA$2.74CA$3.57+8.1%15.1M252
2007CA$2.66CA$3.46CA$2.22CA$3.31+23.8%8.2M252
2006CA$2.94CA$3.95CA$2.03CA$2.67-9.3%13.4M251
2005CA$1.28CA$2.99CA$1.26CA$2.94+128.9%13.5M251
2004CA$0.8393CA$1.30CA$0.6214CA$1.29+55.0%15.1M253
2003CA$0.1947CA$0.9012CA$0.1947CA$0.8294+326.0%7.5M252
2002CA$0.1947CA$0.3285CA$0.1825CA$0.1947n/a487K32

PHX monthly closes, last 12 months

MonthMonth end closeChange
September 2026CA$12.01-6.3%
August 2026CA$12.82+20.5%
July 2026CA$10.640.0%
June 2026CA$10.64-1.0%
May 2026CA$10.75-11.0%
April 2026CA$12.07-6.8%
March 2026CA$12.95+13.1%
February 2026CA$11.45+44.0%
January 2026CA$7.96+11.6%
December 2025CA$7.13+2.8%
November 2025CA$6.94-1.7%
October 2025CA$7.06-3.7%

About the PHX data

Daily bars. 5,994 sessions from Nov 14, 2002 to Sep 28, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 14, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/PHX/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TSX

  • PDV Prime Dividend Corp.
  • PET Pet Valu Holdings Ltd.
  • PEY Peyto Exploration & Development Corp.
  • PGIC Premium Global Income Split Fund
  • PHYS Sprott Physical Gold Trust
  • PIC-A Premium Income Corporation
  • PIF Polaris Renewable Energy Inc.
  • PLZ-UN Plaza Retail REIT

Common questions

PHX share price history

Start with any symbol.

Start free