PHX Energy Services Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	7.230	7.230	7.080	7.180	5.101	22,503
2023-03-20	6.900	7.070	6.840	7.020	4.987	56,915
2023-03-17	7.050	7.090	6.850	6.920	4.916	115,951
2023-03-16	6.930	7.150	6.800	7.110	5.051	63,110
2023-03-15	7.110	7.140	6.800	6.930	4.923	130,109
2023-03-14	7.230	7.370	7.130	7.220	5.129	67,175
2023-03-13	7.300	7.360	7.030	7.310	5.193	86,799
2023-03-10	7.700	7.700	7.270	7.320	5.200	75,525
2023-03-09	8.000	8.000	7.580	7.620	5.413	49,735
2023-03-08	7.990	8.000	7.700	7.830	5.562	47,264
2023-03-07	7.900	7.980	7.820	7.980	5.669	28,165
2023-03-06	8.000	8.020	7.870	8.000	5.683	97,451
2023-03-03	7.950	8.020	7.800	7.990	5.676	110,712
2023-03-02	7.990	8.000	7.790	7.880	5.598	26,201
2023-03-01	7.650	8.000	7.650	8.000	5.683	89,224
2023-02-28	7.750	7.750	7.520	7.660	5.442	31,199
2023-02-27	7.610	7.690	7.450	7.690	5.463	48,159
2023-02-24	7.390	7.630	7.370	7.500	5.328	23,925
2023-02-23	7.530	7.600	7.410	7.420	5.271	69,763
2023-02-22	7.480	7.500	7.400	7.440	5.285	33,984
2023-02-21	7.510	7.520	7.400	7.470	5.307	38,416
2023-02-17	7.580	7.600	7.400	7.420	5.271	50,020
2023-02-16	7.730	7.750	7.580	7.610	5.406	24,964
2023-02-15	7.760	7.830	7.600	7.710	5.477	29,100
2023-02-14	7.810	8.045	7.790	7.790	5.534	58,090
2023-02-13	7.820	7.980	7.660	7.980	5.669	37,145
2023-02-10	7.700	7.780	7.610	7.690	5.463	88,754
2023-02-09	7.800	7.800	7.700	7.710	5.477	55,200
2023-02-08	7.710	7.820	7.640	7.770	5.520	48,882
2023-02-07	7.530	7.690	7.460	7.690	5.463	37,689
2023-02-06	7.600	7.600	7.440	7.560	5.371	53,670
2023-02-03	7.410	7.740	7.410	7.720	5.484	85,016
2023-02-02	8.010	8.010	7.330	7.520	5.342	118,177
2023-02-01	7.900	7.940	7.650	7.910	5.619	93,255
2023-01-31	7.750	7.970	7.730	7.970	5.662	38,826
2023-01-30	7.960	8.100	7.750	7.750	5.506	115,980
2023-01-27	8.220	8.250	8.000	8.140	5.783	60,872
2023-01-26	8.250	8.250	8.010	8.130	5.776	52,294
2023-01-25	8.300	8.300	8.010	8.250	5.861	83,095
2023-01-24	8.340	8.340	8.090	8.220	5.840	43,793
2023-01-23	8.330	8.410	8.270	8.360	5.939	56,095
2023-01-20	8.320	8.430	8.230	8.300	5.896	69,683
2023-01-19	7.950	8.350	7.860	8.320	5.911	92,022
2023-01-18	8.060	8.080	7.820	7.840	5.570	168,275
2023-01-17	8.180	8.180	7.950	8.030	5.705	335,739
2023-01-16	8.000	8.030	7.950	8.030	5.705	79,957
2023-01-13	8.140	8.140	7.970	7.980	5.669	125,903
2023-01-12	7.940	8.060	7.940	8.020	5.697	257,979
2023-01-11	7.720	7.940	7.620	7.940	5.641	151,191
2023-01-10	7.690	7.850	7.640	7.730	5.491	84,357
2023-01-09	7.970	7.970	7.520	7.700	5.470	80,034
2023-01-06	7.350	7.630	7.350	7.480	5.314	126,413
2023-01-05	7.320	7.450	7.230	7.280	5.172	19,372
2023-01-04	7.300	7.390	7.120	7.340	5.214	113,852
2023-01-03	7.810	7.840	7.200	7.300	5.186	193,524
2022-12-30	7.590	7.800	7.560	7.770	5.520	15,597
2022-12-29	7.820	7.820	7.610	7.610	5.406	13,658
2022-12-28	7.660	7.840	7.600	7.840	5.463	68,579
2022-12-23	7.800	7.940	7.780	7.800	5.435	80,012
2022-12-22	7.740	7.790	7.550	7.740	5.393	94,818

← NewerPage 16 of 21 · 1,256 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.