PHX Energy Services Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	10.000	10.060	9.810	9.850	7.989	50,048
2024-08-21	9.970	10.040	9.870	10.000	8.111	61,206
2024-08-20	10.360	10.370	9.900	9.910	8.038	55,060
2024-08-19	10.460	10.540	10.050	10.060	8.159	63,731
2024-08-16	10.560	10.560	10.290	10.440	8.468	49,659
2024-08-15	10.400	10.700	10.170	10.530	8.541	85,663
2024-08-14	10.330	10.330	10.010	10.140	8.224	51,373
2024-08-13	10.020	10.020	9.890	9.950	8.070	35,943
2024-08-12	10.380	10.380	9.930	10.020	8.127	57,976
2024-08-09	9.830	9.930	9.700	9.930	8.054	50,477
2024-08-08	9.630	9.930	9.590	9.770	7.924	49,240
2024-08-07	9.710	9.870	9.540	9.610	7.794	74,562
2024-08-06	9.880	9.880	9.400	9.510	7.713	64,918
2024-08-02	10.250	10.290	9.630	9.910	8.038	125,025
2024-08-01	10.590	10.590	10.180	10.380	8.419	57,151
2024-07-31	10.160	10.670	10.160	10.570	8.573	77,441
2024-07-30	10.250	10.310	10.120	10.140	8.224	21,097
2024-07-29	10.250	10.350	10.230	10.260	8.322	62,930
2024-07-26	10.140	10.320	10.140	10.210	8.281	43,583
2024-07-25	9.870	10.250	9.800	10.200	8.273	66,890
2024-07-24	10.320	10.330	9.850	9.850	7.989	52,703
2024-07-23	10.470	10.470	10.100	10.220	8.289	45,583
2024-07-22	10.150	10.430	10.000	10.410	8.443	61,413
2024-07-19	10.210	10.320	10.090	10.150	8.232	56,572
2024-07-18	10.280	10.350	10.210	10.280	8.338	39,239
2024-07-17	10.260	10.430	10.150	10.290	8.346	87,853
2024-07-16	9.890	10.480	9.850	10.400	8.435	221,113
2024-07-15	9.420	9.900	9.410	9.830	7.973	120,485
2024-07-12	9.400	9.500	9.330	9.400	7.624	79,181
2024-07-11	9.270	9.380	9.190	9.380	7.608	79,553
2024-07-10	9.050	9.240	9.050	9.240	7.494	39,244
2024-07-09	8.890	9.170	8.810	9.040	7.332	47,479
2024-07-08	9.060	9.090	8.910	8.970	7.275	47,179
2024-07-05	9.250	9.250	9.040	9.100	7.381	128,996
2024-07-04	8.990	9.270	8.990	9.190	7.454	24,519
2024-07-03	9.130	9.200	8.990	9.010	7.308	46,622
2024-07-02	9.070	9.200	9.050	9.110	7.389	152,532
2024-06-28	9.240	9.240	9.030	9.070	7.356	107,127
2024-06-27	9.260	9.360	9.180	9.280	7.365	54,785
2024-06-26	9.230	9.300	9.180	9.220	7.317	69,265
2024-06-25	9.230	9.260	9.010	9.250	7.341	92,019
2024-06-24	8.880	9.250	8.880	9.200	7.301	105,083
2024-06-21	8.840	8.960	8.830	8.890	7.055	47,851
2024-06-20	8.970	9.050	8.850	8.880	7.047	60,762
2024-06-19	8.990	8.990	8.780	8.990	7.134	26,116
2024-06-18	8.980	9.010	8.900	8.920	7.079	47,215
2024-06-17	8.980	8.980	8.740	8.830	7.007	46,216
2024-06-14	9.160	9.160	8.680	8.700	6.904	89,941
2024-06-13	8.970	9.050	8.890	8.950	7.103	60,981
2024-06-12	9.130	9.200	9.040	9.080	7.206	30,172
2024-06-11	9.000	9.110	8.980	9.050	7.182	34,172
2024-06-10	8.810	9.100	8.750	9.100	7.222	46,328
2024-06-07	8.850	8.890	8.730	8.740	6.936	96,292
2024-06-06	8.880	8.950	8.870	8.930	7.087	25,372
2024-06-05	8.710	8.860	8.710	8.860	7.031	25,870
2024-06-04	8.800	8.860	8.660	8.830	7.007	88,073
2024-06-03	9.170	9.180	8.820	8.900	7.063	75,179
2024-05-31	9.250	9.350	9.220	9.260	7.349	85,225
2024-05-30	9.280	9.310	9.230	9.260	7.349	59,729
2024-05-29	9.240	9.330	9.160	9.300	7.380	70,009

← NewerPage 10 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.2000 CAD
2026-06-30	0.2000 CAD
2026-03-31	0.2000 CAD
2026-03-16	0.2000 CAD
2025-12-31	0.2000 CAD
2025-09-29	0.2000 CAD
2025-06-30	0.2000 CAD
2025-03-31	0.2000 CAD
2024-12-31	0.2000 CAD
2024-09-27	0.2000 CAD
2024-06-28	0.2000 CAD
2024-03-27	0.2000 CAD
2023-12-28	0.2000 CAD
2023-09-28	0.1500 CAD
2023-06-29	0.1500 CAD
2023-03-30	0.1500 CAD
2022-12-29	0.1500 CAD
2022-09-28	0.1000 CAD
2022-06-29	0.0750 CAD
2022-03-30	0.0750 CAD
2021-12-30	0.0500 CAD
2021-09-28	0.0500 CAD
2021-06-29	0.0250 CAD
2021-03-30	0.0250 CAD
2020-12-30	0.0250 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.