PHX Energy Services Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	7.810	7.870	7.670	7.750	5.765	226,388
2023-09-08	7.720	7.860	7.710	7.790	5.795	28,672
2023-09-07	7.810	7.850	7.570	7.720	5.743	32,901
2023-09-06	7.920	7.920	7.770	7.810	5.810	16,740
2023-09-05	7.990	8.060	7.910	7.910	5.884	28,350
2023-09-01	8.000	8.100	7.940	7.970	5.929	70,008
2023-08-31	7.980	8.000	7.870	7.920	5.892	34,900
2023-08-30	7.960	8.050	7.930	7.950	5.914	32,569
2023-08-29	7.840	7.980	7.810	7.910	5.884	26,077
2023-08-28	7.810	7.900	7.770	7.800	5.802	27,903
2023-08-25	7.950	7.950	7.780	7.820	5.817	45,199
2023-08-24	7.740	7.990	7.650	7.910	5.884	113,102
2023-08-23	7.610	7.790	7.480	7.620	5.669	291,664
2023-08-22	7.500	7.660	7.450	7.630	5.676	78,024
2023-08-21	7.800	7.900	7.530	7.540	5.609	57,656
2023-08-18	7.940	7.980	7.810	7.860	5.847	61,012
2023-08-17	7.700	7.880	7.700	7.860	5.847	75,423
2023-08-16	7.870	8.000	7.770	7.770	5.780	116,131
2023-08-15	7.700	8.070	7.700	7.900	5.877	162,309
2023-08-14	7.720	7.950	7.620	7.870	5.855	142,174
2023-08-11	7.370	7.740	7.300	7.620	5.669	109,685
2023-08-10	7.470	7.470	7.260	7.350	5.468	53,835
2023-08-09	7.760	7.790	7.340	7.410	5.512	150,855
2023-08-08	7.020	7.280	6.870	7.210	5.364	89,093
2023-08-04	6.880	7.160	6.880	7.100	5.282	65,341
2023-08-03	6.890	7.080	6.870	6.940	5.163	20,100
2023-08-02	6.920	6.960	6.790	6.910	5.140	17,119
2023-08-01	7.040	7.080	6.870	7.010	5.215	18,700
2023-07-31	7.100	7.200	7.010	7.050	5.245	42,091
2023-07-28	6.900	7.160	6.890	7.100	5.282	43,009
2023-07-27	7.070	7.090	6.880	6.880	5.118	28,097
2023-07-26	6.950	7.040	6.910	7.040	5.237	6,889
2023-07-25	6.900	7.020	6.890	6.950	5.170	21,088
2023-07-24	7.030	7.070	6.860	6.920	5.148	28,810
2023-07-21	7.020	7.070	6.970	7.030	5.230	28,654
2023-07-20	7.060	7.070	6.970	7.000	5.207	20,997
2023-07-19	6.970	7.060	6.900	6.970	5.185	300,780
2023-07-18	6.860	6.980	6.860	6.890	5.125	36,365
2023-07-17	6.640	6.890	6.610	6.860	5.103	40,690
2023-07-14	6.830	6.830	6.580	6.640	4.940	77,904
2023-07-13	6.790	6.830	6.540	6.800	5.059	124,176
2023-07-12	6.740	6.840	6.580	6.640	4.940	50,157
2023-07-11	6.290	6.690	6.290	6.680	4.969	95,377
2023-07-10	6.390	6.560	6.350	6.370	4.739	37,915
2023-07-07	6.170	6.390	6.130	6.350	4.724	107,973
2023-07-06	6.030	6.220	6.000	6.140	4.568	64,071
2023-07-05	6.050	6.090	6.000	6.020	4.478	52,380
2023-07-04	6.240	6.240	6.000	6.085	4.527	46,595
2023-06-30	6.040	6.120	5.990	6.060	4.508	8,399
2023-06-29	6.010	6.150	6.010	6.030	4.486	11,369
2023-06-28	6.130	6.290	5.970	6.260	4.545	78,009
2023-06-27	5.750	6.270	5.750	6.120	4.444	106,574
2023-06-26	5.870	6.050	5.790	5.790	4.204	60,605
2023-06-23	5.710	5.935	5.580	5.930	4.306	66,127
2023-06-22	5.970	5.970	5.820	5.840	4.240	17,438
2023-06-21	6.240	6.240	5.970	6.050	4.393	32,031
2023-06-20	6.090	6.170	5.950	5.970	4.335	32,123
2023-06-19	6.100	6.220	5.980	6.110	4.436	20,118
2023-06-16	6.000	6.020	5.910	5.970	4.335	42,511
2023-06-15	5.680	6.020	5.650	6.010	4.364	76,137

← NewerPage 14 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.