PHX Energy Services Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	7.640	7.870	7.570	7.830	5.456	80,383
2022-12-20	7.260	7.590	7.260	7.570	5.275	106,728
2022-12-19	7.630	7.650	7.210	7.300	5.087	96,081
2022-12-16	7.710	7.810	7.550	7.670	5.345	53,227
2022-12-15	8.030	8.030	7.860	7.950	5.540	39,342
2022-12-14	7.870	8.110	7.870	8.070	5.623	60,345
2022-12-13	7.540	7.930	7.520	7.870	5.484	71,134
2022-12-12	7.670	7.780	7.540	7.540	5.254	40,485
2022-12-09	7.790	7.790	7.700	7.700	5.365	39,883
2022-12-08	7.740	7.930	7.730	7.800	5.435	54,395
2022-12-07	7.550	7.800	7.480	7.760	5.407	106,571
2022-12-06	7.450	7.690	7.450	7.550	5.261	62,814
2022-12-05	7.800	7.800	7.460	7.490	5.219	59,037
2022-12-02	7.740	7.840	7.640	7.710	5.372	28,026
2022-12-01	7.800	7.950	7.650	7.860	5.477	86,259
2022-11-30	7.700	7.870	7.610	7.760	5.407	91,758
2022-11-29	7.510	7.760	7.510	7.700	5.365	162,935
2022-11-28	7.690	7.690	7.410	7.530	5.247	131,746
2022-11-25	7.830	7.830	7.630	7.700	5.365	56,533
2022-11-24	7.910	7.910	7.730	7.800	5.435	46,461
2022-11-23	7.920	7.920	7.680	7.790	5.428	67,463
2022-11-22	7.850	8.030	7.850	7.970	5.554	167,526
2022-11-21	8.000	8.000	7.670	7.800	5.435	153,930
2022-11-18	7.920	8.080	7.720	7.970	5.554	173,632
2022-11-17	8.000	8.050	7.810	7.960	5.547	171,937
2022-11-16	8.300	8.300	8.030	8.060	5.616	133,050
2022-11-15	8.410	8.480	8.300	8.300	5.784	101,673
2022-11-14	8.760	8.760	8.430	8.430	5.874	91,844
2022-11-11	8.760	8.930	8.680	8.720	6.076	119,540
2022-11-10	8.390	8.750	8.360	8.690	6.055	182,385
2022-11-09	8.400	8.400	8.130	8.240	5.742	196,279
2022-11-08	8.800	8.800	8.400	8.410	5.860	218,136
2022-11-07	8.610	8.750	8.520	8.560	5.965	106,134
2022-11-04	8.400	8.620	8.280	8.610	6.000	169,418
2022-11-03	8.170	8.400	8.120	8.300	5.784	82,254
2022-11-02	8.250	8.500	8.120	8.170	5.693	104,720
2022-11-01	8.380	8.390	8.180	8.200	5.714	66,641
2022-10-31	8.150	8.430	8.140	8.370	5.832	61,886
2022-10-28	8.070	8.170	7.780	8.100	5.644	78,116
2022-10-27	8.000	8.080	7.850	8.020	5.588	102,918
2022-10-26	7.660	8.040	7.660	7.900	5.505	133,902
2022-10-25	7.500	7.630	7.480	7.590	5.289	87,251
2022-10-24	7.490	7.550	7.400	7.500	5.226	139,518
2022-10-21	7.040	7.420	6.920	7.350	5.122	224,342
2022-10-20	6.900	7.290	6.780	7.030	4.899	419,780
2022-10-19	6.540	6.900	6.490	6.900	4.808	413,273
2022-10-18	6.530	6.560	6.280	6.530	4.550	36,700
2022-10-17	6.550	6.550	6.390	6.460	4.501	56,985
2022-10-14	6.350	6.440	6.160	6.390	4.453	438,572
2022-10-13	6.160	6.360	6.100	6.330	4.411	253,292
2022-10-12	6.150	6.160	5.940	6.160	4.292	16,145
2022-10-11	6.020	6.210	5.970	6.140	4.278	13,746
2022-10-07	6.500	6.500	6.280	6.280	4.376	40,646
2022-10-06	6.340	6.500	6.340	6.450	4.494	22,546
2022-10-05	6.320	6.490	6.200	6.490	4.522	44,996
2022-10-04	6.000	6.370	6.000	6.370	4.439	52,611
2022-10-03	5.900	6.000	5.900	6.000	4.181	20,757
2022-09-30	5.660	5.870	5.630	5.790	4.035	21,100
2022-09-29	5.840	5.850	5.660	5.780	4.028	22,530
2022-09-28	5.890	5.890	5.770	5.840	4.069	44,571

← NewerPage 17 of 21 · 1,260 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.