PHX Energy Services Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	5.800	5.900	5.770	5.870	4.021	42,622
2022-09-26	5.770	5.850	5.600	5.720	3.918	133,319
2022-09-23	6.060	6.150	5.780	5.780	3.959	145,495
2022-09-22	6.220	6.270	6.030	6.090	4.171	30,478
2022-09-21	6.250	6.355	6.200	6.220	4.260	56,939
2022-09-20	6.340	6.350	6.180	6.210	4.254	37,784
2022-09-19	6.330	6.410	6.210	6.360	4.356	66,304
2022-09-16	6.300	6.370	6.200	6.260	4.288	60,976
2022-09-15	6.360	6.470	6.340	6.400	4.384	24,012
2022-09-14	6.410	6.640	6.410	6.460	4.425	62,735
2022-09-13	6.370	6.470	6.350	6.410	4.390	62,215
2022-09-12	6.270	6.430	6.200	6.410	4.390	47,658
2022-09-09	6.200	6.270	6.120	6.180	4.233	103,041
2022-09-08	5.890	6.160	5.870	6.110	4.185	87,609
2022-09-07	6.100	6.100	5.850	5.980	4.096	87,608
2022-09-06	6.020	6.100	5.910	6.100	4.178	21,039
2022-09-02	5.950	6.150	5.920	6.020	4.123	12,905
2022-09-01	6.210	6.210	5.950	5.950	4.075	36,249
2022-08-31	6.080	6.300	6.030	6.260	4.288	20,957
2022-08-30	6.460	6.460	6.140	6.200	4.247	74,899
2022-08-29	6.490	6.520	6.410	6.510	4.459	112,729
2022-08-26	6.440	6.470	6.250	6.450	4.418	70,690
2022-08-25	6.490	6.640	6.400	6.430	4.404	67,809
2022-08-24	6.220	6.450	6.180	6.450	4.418	39,737
2022-08-23	6.230	6.390	6.230	6.290	4.308	18,560
2022-08-22	6.060	6.180	5.920	6.180	4.233	30,479
2022-08-19	6.340	6.340	6.190	6.190	4.240	20,425
2022-08-18	6.210	6.480	6.210	6.410	4.390	22,585
2022-08-17	6.430	6.430	6.140	6.300	4.315	31,393
2022-08-16	6.570	6.690	6.360	6.380	4.370	23,455
2022-08-15	6.370	6.620	6.350	6.510	4.459	364,768
2022-08-12	6.510	6.840	6.500	6.630	4.541	89,520
2022-08-11	6.520	6.680	6.350	6.570	4.500	235,354
2022-08-10	6.580	6.580	6.030	6.250	4.281	82,129
2022-08-09	5.430	5.430	5.280	5.350	3.664	72,308
2022-08-08	5.220	5.390	5.200	5.360	3.671	78,490
2022-08-05	4.870	5.310	4.870	5.250	3.596	126,467
2022-08-04	5.580	5.580	5.150	5.190	3.555	109,872
2022-08-03	5.750	5.750	5.400	5.480	3.754	90,489
2022-08-02	6.080	6.080	5.640	5.770	3.952	26,632
2022-07-29	5.790	5.920	5.710	5.880	4.027	42,336
2022-07-28	5.500	5.620	5.450	5.620	3.849	24,160
2022-07-27	5.320	5.490	5.180	5.400	3.699	68,277
2022-07-26	5.330	5.550	5.260	5.360	3.671	61,107
2022-07-25	4.950	5.130	4.870	5.110	3.500	17,926
2022-07-22	4.810	4.870	4.800	4.860	3.329	42,464
2022-07-21	4.900	4.900	4.710	4.800	3.288	26,700
2022-07-20	4.630	4.940	4.600	4.920	3.370	101,633
2022-07-19	4.380	4.560	4.380	4.560	3.123	177,175
2022-07-18	4.540	4.550	4.390	4.420	3.027	44,536
2022-07-15	4.330	4.410	4.210	4.290	2.938	57,287
2022-07-14	4.220	4.230	3.940	4.220	2.890	92,030
2022-07-13	4.200	4.330	4.130	4.260	2.918	62,101
2022-07-12	4.320	4.360	4.220	4.230	2.897	33,644
2022-07-11	4.470	4.520	4.300	4.410	3.021	27,805
2022-07-08	4.530	4.630	4.360	4.540	3.110	96,156
2022-07-07	4.390	4.600	4.380	4.470	3.062	45,999
2022-07-06	4.500	4.560	4.170	4.330	2.966	57,939
2022-07-05	5.000	5.000	4.510	4.580	3.137	99,182
2022-07-04	4.920	5.040	4.920	4.960	3.397	21,176

← NewerPage 18 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.