PHX Energy Services Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	9.410	9.460	9.200	9.200	7.144	25,244
2024-03-01	9.100	9.400	9.040	9.310	7.229	41,552
2024-02-29	9.000	9.090	8.940	9.020	7.004	80,455
2024-02-28	9.470	9.470	8.810	8.960	6.957	343,285
2024-02-27	9.000	9.350	9.000	9.320	7.237	102,154
2024-02-26	8.970	9.070	8.920	9.070	7.043	59,216
2024-02-23	9.100	9.100	8.880	9.020	7.004	113,084
2024-02-22	9.350	9.350	9.010	9.010	6.996	51,540
2024-02-21	9.140	9.180	9.100	9.180	7.128	30,443
2024-02-20	9.280	9.280	8.980	9.040	7.020	34,402
2024-02-16	9.170	9.430	9.170	9.200	7.144	31,192
2024-02-15	9.020	9.320	9.020	9.300	7.221	49,313
2024-02-14	8.840	9.210	8.840	8.950	6.950	46,732
2024-02-13	9.220	9.220	8.840	8.920	6.926	59,991
2024-02-12	9.050	9.240	9.020	9.170	7.120	42,885
2024-02-09	9.250	9.250	9.020	9.050	7.027	27,907
2024-02-08	9.340	9.340	9.150	9.230	7.167	14,863
2024-02-07	9.080	9.220	9.000	9.220	7.159	62,130
2024-02-06	9.000	9.230	8.900	9.160	7.113	45,104
2024-02-05	8.880	9.100	8.520	8.980	6.973	88,476
2024-02-02	9.060	9.210	8.770	8.810	6.841	54,252
2024-02-01	9.420	9.500	9.090	9.160	7.113	49,218
2024-01-31	9.450	9.530	9.300	9.340	7.252	50,280
2024-01-30	9.600	9.680	9.420	9.520	7.392	38,781
2024-01-29	9.730	9.780	9.550	9.600	7.454	36,157
2024-01-26	9.520	9.700	9.480	9.700	7.532	51,467
2024-01-25	9.560	9.560	9.400	9.530	7.400	36,444
2024-01-24	9.320	9.560	9.320	9.400	7.299	96,846
2024-01-23	9.200	9.420	9.200	9.330	7.245	33,986
2024-01-22	9.200	9.420	9.090	9.250	7.183	117,773
2024-01-19	8.920	9.220	8.820	9.200	7.144	141,748
2024-01-18	8.530	8.800	8.500	8.760	6.802	60,872
2024-01-17	8.440	8.695	8.320	8.590	6.670	66,240
2024-01-16	8.510	8.620	8.430	8.510	6.608	72,914
2024-01-15	8.400	8.810	8.320	8.650	6.717	63,885
2024-01-12	8.150	8.385	8.150	8.320	6.460	49,459
2024-01-11	8.200	8.230	8.050	8.160	6.336	32,770
2024-01-10	8.330	8.370	8.060	8.060	6.259	25,307
2024-01-09	8.210	8.370	8.150	8.310	6.453	68,232
2024-01-08	8.270	8.290	8.060	8.240	6.398	63,395
2024-01-05	8.090	8.260	8.040	8.230	6.391	51,257
2024-01-04	8.190	8.190	8.020	8.100	6.290	54,151
2024-01-03	8.000	8.200	7.910	8.110	6.297	64,058
2024-01-02	8.100	8.150	7.970	7.970	6.189	45,212
2023-12-29	8.150	8.170	8.070	8.100	6.290	18,970
2023-12-28	8.350	8.350	8.100	8.120	6.305	29,892
2023-12-27	8.500	8.500	8.370	8.440	6.398	117,456
2023-12-22	8.350	8.350	8.200	8.250	6.254	118,940
2023-12-21	8.140	8.240	8.110	8.190	6.209	202,745
2023-12-20	8.170	8.230	8.070	8.100	6.141	351,225
2023-12-19	8.130	8.190	8.050	8.180	6.201	101,537
2023-12-18	8.120	8.250	8.060	8.130	6.163	42,175
2023-12-15	8.570	8.570	8.000	8.040	6.095	58,010
2023-12-14	8.190	8.410	8.180	8.250	6.254	40,393
2023-12-13	8.050	8.160	7.960	8.130	6.163	86,372
2023-12-12	8.130	8.130	7.950	8.020	6.080	79,325
2023-12-11	8.510	8.550	8.090	8.130	6.163	100,235
2023-12-08	8.400	8.610	8.400	8.510	6.451	52,584
2023-12-07	8.540	8.685	8.400	8.400	6.368	57,833
2023-12-06	8.950	9.370	8.640	8.650	6.558	64,592

← NewerPage 12 of 21 · 1,255 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.