PHX Energy Services Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	9.240	9.330	9.160	9.300	7.380	70,009
2024-05-28	8.760	9.250	8.760	9.250	7.341	287,160
2024-05-27	8.710	8.850	8.710	8.750	6.944	384,177
2024-05-24	8.790	8.800	8.720	8.720	6.920	42,459
2024-05-23	8.830	8.990	8.620	8.670	6.881	44,485
2024-05-22	8.960	8.970	8.790	8.790	6.976	37,374
2024-05-21	9.000	9.030	8.960	9.000	7.142	66,577
2024-05-17	9.010	9.080	8.980	9.040	7.174	72,341
2024-05-16	8.960	9.100	8.960	9.000	7.142	64,532
2024-05-15	8.930	9.000	8.650	8.940	7.095	71,488
2024-05-14	8.690	8.950	8.650	8.880	7.047	182,107
2024-05-13	8.550	8.730	8.510	8.690	6.896	69,517
2024-05-10	8.840	8.840	8.460	8.550	6.785	109,112
2024-05-09	8.760	8.810	8.710	8.710	6.912	56,081
2024-05-08	8.970	8.970	8.650	8.750	6.944	130,061
2024-05-07	8.950	8.950	8.720	8.920	7.079	47,527
2024-05-06	8.840	8.940	8.800	8.830	7.007	50,572
2024-05-03	8.830	8.870	8.680	8.750	6.944	76,974
2024-05-02	8.900	9.000	8.740	8.780	6.968	52,123
2024-05-01	9.310	9.310	8.770	8.810	6.992	77,765
2024-04-30	9.280	9.300	8.960	8.960	7.111	78,517
2024-04-29	9.130	9.340	9.130	9.270	7.357	17,914
2024-04-26	9.050	9.180	9.000	9.130	7.246	64,190
2024-04-25	9.160	9.160	8.930	9.000	7.142	51,760
2024-04-24	9.270	9.280	9.050	9.050	7.182	28,275
2024-04-23	9.170	9.300	9.000	9.220	7.317	49,097
2024-04-22	9.060	9.150	8.880	9.080	7.206	50,585
2024-04-19	8.900	9.250	8.850	9.050	7.182	63,947
2024-04-18	8.850	8.950	8.800	8.820	7.000	37,183
2024-04-17	8.910	9.040	8.800	8.850	7.023	53,278
2024-04-16	9.080	9.090	8.880	8.950	7.103	85,259
2024-04-15	9.250	9.250	8.970	9.070	7.198	62,141
2024-04-12	9.490	9.530	9.140	9.210	7.309	113,293
2024-04-11	9.470	9.470	9.310	9.420	7.476	43,939
2024-04-10	9.260	9.440	9.260	9.380	7.444	35,762
2024-04-09	9.550	9.650	9.230	9.300	7.380	73,255
2024-04-08	9.470	9.570	9.400	9.530	7.563	85,201
2024-04-05	9.550	9.550	9.430	9.470	7.515	19,541
2024-04-04	9.690	9.690	9.420	9.420	7.476	50,354
2024-04-03	9.450	9.660	9.410	9.650	7.658	121,590
2024-04-02	9.270	9.450	9.190	9.450	7.500	281,122
2024-04-01	9.040	9.260	9.000	9.200	7.301	34,878
2024-03-28	9.130	9.250	9.040	9.040	7.174	56,438
2024-03-27	9.100	9.220	8.980	9.130	7.246	94,184
2024-03-26	9.390	9.530	9.240	9.280	7.206	90,924
2024-03-25	9.130	9.490	9.090	9.490	7.369	79,056
2024-03-22	9.180	9.230	9.080	9.110	7.074	64,627
2024-03-21	9.140	9.250	9.090	9.240	7.175	72,405
2024-03-20	9.060	9.070	8.930	9.060	7.035	173,291
2024-03-19	9.010	9.110	8.940	9.070	7.043	476,790
2024-03-18	8.970	9.000	8.910	8.940	6.942	91,764
2024-03-15	8.910	8.980	8.840	8.850	6.872	74,387
2024-03-14	8.980	8.980	8.780	8.890	6.903	52,642
2024-03-13	8.970	9.070	8.910	8.950	6.950	211,576
2024-03-12	9.190	9.190	8.870	8.940	6.942	137,299
2024-03-11	9.120	9.160	8.980	9.130	7.089	29,713
2024-03-08	9.270	9.290	9.120	9.200	7.144	27,785
2024-03-07	9.260	9.260	9.140	9.240	7.175	111,281
2024-03-06	9.160	9.270	9.150	9.230	7.167	45,653
2024-03-05	9.360	9.360	9.150	9.160	7.113	28,465

← NewerPage 11 of 21 · 1,259 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.