PHX Energy Services Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	5.880	5.880	5.700	5.700	4.139	47,699
2023-06-13	5.880	5.880	5.690	5.690	4.131	15,540
2023-06-12	5.860	5.860	5.670	5.690	4.131	18,947
2023-06-09	5.890	5.920	5.790	5.860	4.255	16,859
2023-06-08	6.070	6.070	5.900	5.920	4.298	55,441
2023-06-07	6.090	6.100	5.990	6.050	4.393	73,114
2023-06-06	5.950	6.050	5.930	6.050	4.393	29,306
2023-06-05	6.180	6.190	5.950	5.970	4.335	21,070
2023-06-02	6.030	6.090	5.990	6.050	4.393	110,130
2023-06-01	5.890	6.020	5.820	5.920	4.298	20,981
2023-05-31	5.970	5.970	5.735	5.850	4.248	36,652
2023-05-30	6.190	6.190	5.950	5.990	4.349	19,141
2023-05-29	6.000	6.170	5.920	6.140	4.458	10,609
2023-05-26	6.160	6.170	6.000	6.060	4.400	61,519
2023-05-25	6.320	6.320	6.100	6.150	4.465	34,610
2023-05-24	6.290	6.430	6.180	6.370	4.625	162,414
2023-05-23	6.340	6.410	6.230	6.310	4.582	52,561
2023-05-19	6.190	6.240	6.170	6.230	4.523	57,830
2023-05-18	6.150	6.240	6.130	6.210	4.509	14,848
2023-05-17	6.250	6.270	6.040	6.250	4.538	35,407
2023-05-16	6.400	6.400	6.180	6.200	4.502	55,094
2023-05-15	6.490	6.490	6.420	6.430	4.669	14,654
2023-05-12	6.420	6.580	6.375	6.490	4.712	44,543
2023-05-11	6.320	6.420	6.240	6.400	4.647	44,332
2023-05-10	6.780	6.800	6.260	6.390	4.640	158,659
2023-05-09	6.610	6.730	6.590	6.690	4.857	15,216
2023-05-08	6.770	6.770	6.580	6.640	4.821	32,775
2023-05-05	6.530	6.750	6.530	6.730	4.886	40,433
2023-05-04	6.570	6.580	6.350	6.450	4.683	65,738
2023-05-03	6.500	6.600	6.490	6.490	4.712	29,815
2023-05-02	6.670	6.700	6.510	6.680	4.850	49,905
2023-05-01	6.760	6.800	6.670	6.720	4.879	16,752
2023-04-28	6.780	6.830	6.680	6.760	4.908	38,009
2023-04-27	6.780	6.850	6.690	6.770	4.916	26,852
2023-04-26	6.830	6.830	6.650	6.780	4.923	38,107
2023-04-25	6.820	6.850	6.650	6.760	4.908	43,213
2023-04-24	6.670	6.840	6.600	6.840	4.966	61,984
2023-04-21	6.750	6.770	6.670	6.740	4.894	28,942
2023-04-20	6.830	6.840	6.700	6.760	4.908	72,708
2023-04-19	6.940	6.940	6.780	6.910	5.017	43,088
2023-04-18	7.200	7.200	6.890	6.980	5.068	80,834
2023-04-17	7.120	7.160	6.980	7.150	5.191	47,721
2023-04-14	7.150	7.200	6.920	7.020	5.097	54,664
2023-04-13	7.150	7.230	7.090	7.120	5.170	52,121
2023-04-12	7.210	7.210	6.965	7.060	5.126	73,824
2023-04-11	6.980	7.090	6.890	7.070	5.133	127,590
2023-04-10	6.750	6.920	6.750	6.890	5.003	54,946
2023-04-06	6.880	6.880	6.730	6.800	4.937	181,254
2023-04-05	6.960	6.960	6.820	6.900	5.010	52,234
2023-04-04	7.190	7.300	6.890	6.990	5.075	61,208
2023-04-03	7.000	7.190	6.790	7.190	5.220	72,922
2023-03-31	6.850	6.910	6.790	6.800	4.937	33,651
2023-03-30	6.990	6.990	6.680	6.820	4.952	41,603
2023-03-29	6.990	6.990	6.820	6.950	4.937	53,516
2023-03-28	7.120	7.120	6.910	6.960	4.944	39,986
2023-03-27	7.180	7.180	6.810	7.000	4.973	33,975
2023-03-24	6.860	6.940	6.700	6.900	4.902	65,899
2023-03-23	7.000	7.140	6.850	6.850	4.866	40,373
2023-03-22	7.190	7.190	6.950	6.950	4.937	48,983
2023-03-21	7.230	7.230	7.080	7.180	5.101	22,503

← NewerPage 15 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.