PHX Energy Services Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	9.130	9.140	8.960	8.980	6.808	176,097
2023-12-04	9.150	9.260	9.020	9.050	6.861	144,236
2023-12-01	8.820	9.330	8.820	9.260	7.020	125,390
2023-11-30	8.750	8.860	8.650	8.780	6.656	28,157
2023-11-29	8.660	8.750	8.650	8.710	6.603	31,635
2023-11-28	8.780	8.860	8.650	8.690	6.588	25,397
2023-11-27	8.960	9.170	8.750	8.790	6.664	100,972
2023-11-24	8.880	9.030	8.870	8.960	6.793	31,319
2023-11-23	8.850	8.930	8.740	8.930	6.770	45,154
2023-11-22	8.830	8.830	8.600	8.640	6.550	172,977
2023-11-21	8.910	9.040	8.720	8.780	6.656	177,910
2023-11-20	9.140	9.140	8.940	8.980	6.808	307,641
2023-11-17	8.850	9.020	8.850	8.990	6.815	206,265
2023-11-16	9.040	9.040	8.870	8.900	6.747	150,681
2023-11-15	9.050	9.050	8.960	8.970	6.800	217,324
2023-11-14	9.060	9.100	8.950	9.000	6.823	154,142
2023-11-13	8.800	9.110	8.710	9.010	6.830	229,066
2023-11-10	8.350	8.680	8.180	8.600	6.520	1,591,936
2023-11-09	8.180	8.335	7.940	8.240	6.247	317,325
2023-11-08	7.860	8.200	7.760	8.070	6.118	466,463
2023-11-07	7.250	7.290	7.000	7.070	5.360	76,125
2023-11-06	7.250	7.340	7.100	7.310	5.542	50,609
2023-11-03	7.620	7.630	7.200	7.230	5.481	86,919
2023-11-02	7.590	7.690	7.400	7.690	5.830	89,318
2023-11-01	7.350	7.520	7.350	7.400	5.610	73,257
2023-10-31	7.210	7.510	7.210	7.360	5.580	41,744
2023-10-30	7.160	7.330	7.160	7.320	5.549	16,150
2023-10-27	7.270	7.320	7.130	7.260	5.504	41,028
2023-10-26	7.360	7.380	7.180	7.310	5.542	15,923
2023-10-25	7.450	7.500	7.370	7.400	5.610	107,200
2023-10-24	7.490	7.670	7.450	7.450	5.648	35,390
2023-10-23	7.520	7.650	7.430	7.550	5.724	16,971
2023-10-20	7.620	7.660	7.500	7.530	5.708	54,706
2023-10-19	7.520	7.710	7.500	7.670	5.815	107,987
2023-10-18	7.650	7.690	7.570	7.570	5.739	18,230
2023-10-17	7.560	7.620	7.490	7.560	5.731	9,455
2023-10-16	7.450	7.580	7.340	7.500	5.686	16,290
2023-10-13	7.450	7.580	7.370	7.370	5.587	23,760
2023-10-12	7.560	7.560	7.300	7.310	5.542	25,827
2023-10-11	7.500	7.500	7.330	7.350	5.572	22,374
2023-10-10	7.680	7.680	7.410	7.410	5.618	16,733
2023-10-06	7.070	7.430	7.050	7.340	5.564	25,715
2023-10-05	7.250	7.350	7.140	7.280	5.519	24,284
2023-10-04	7.220	7.450	7.220	7.330	5.557	40,468
2023-10-03	7.480	7.510	7.360	7.500	5.686	26,082
2023-10-02	7.750	7.750	7.450	7.510	5.693	62,681
2023-09-29	7.990	7.990	7.700	7.750	5.875	19,417
2023-09-28	7.780	8.050	7.780	7.950	6.027	41,201
2023-09-27	8.050	8.070	7.980	8.010	5.959	27,436
2023-09-26	8.140	8.140	7.970	8.040	5.981	46,095
2023-09-25	7.990	8.050	7.930	7.930	5.899	16,047
2023-09-22	7.850	7.990	7.850	7.960	5.921	41,350
2023-09-21	8.030	8.030	7.780	7.820	5.817	33,462
2023-09-20	8.050	8.080	7.980	8.030	5.974	19,050
2023-09-19	8.310	8.320	7.970	8.050	5.988	35,790
2023-09-18	8.100	8.340	8.070	8.230	6.122	117,960
2023-09-15	8.050	8.070	7.940	8.010	5.959	33,833
2023-09-14	7.860	8.080	7.820	8.050	5.988	71,488
2023-09-13	7.890	7.890	7.690	7.780	5.788	20,572
2023-09-12	7.750	7.940	7.660	7.860	5.847	43,530

← NewerPage 13 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.