PHX Energy Services Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	4.860	4.960	4.790	4.840	3.315	74,250
2022-06-29	5.250	5.250	4.920	4.950	3.390	71,208
2022-06-28	5.150	5.300	5.100	5.230	3.531	71,779
2022-06-27	5.020	5.190	4.900	5.110	3.450	35,299
2022-06-24	4.820	5.030	4.770	5.000	3.376	327,149
2022-06-23	5.350	5.350	4.700	4.800	3.241	197,857
2022-06-22	5.570	5.610	5.280	5.280	3.565	83,500
2022-06-21	5.550	5.810	5.540	5.740	3.875	68,893
2022-06-20	5.320	5.500	5.260	5.450	3.679	16,458
2022-06-17	5.720	5.730	5.290	5.370	3.625	82,059
2022-06-16	5.840	5.910	5.630	5.650	3.814	140,643
2022-06-15	6.020	6.140	5.870	6.000	4.051	91,722
2022-06-14	6.190	6.280	5.940	6.010	4.057	67,953
2022-06-13	6.430	6.430	6.030	6.190	4.179	130,343
2022-06-10	6.630	6.640	6.370	6.450	4.355	101,902
2022-06-09	6.710	6.750	6.520	6.640	4.483	70,029
2022-06-08	6.510	6.720	6.500	6.710	4.530	155,885
2022-06-07	6.250	6.600	6.250	6.580	4.442	346,086
2022-06-06	6.310	6.360	6.230	6.320	4.267	141,965
2022-06-03	6.350	6.350	6.230	6.300	4.253	55,391
2022-06-02	6.220	6.470	6.220	6.370	4.301	28,680
2022-06-01	6.500	6.500	6.270	6.450	4.355	210,942
2022-05-31	6.730	6.730	6.340	6.420	4.334	70,098
2022-05-30	6.380	6.620	6.350	6.580	4.442	159,042
2022-05-27	6.390	6.470	6.300	6.370	4.301	84,323
2022-05-26	6.180	6.400	6.180	6.380	4.307	101,840
2022-05-25	6.170	6.200	6.110	6.190	4.179	118,097
2022-05-24	6.000	6.210	5.990	6.100	4.118	153,956
2022-05-20	6.110	6.200	5.940	5.970	4.030	121,052
2022-05-19	5.970	6.160	5.950	6.120	4.132	42,909
2022-05-18	6.240	6.240	5.920	6.060	4.091	156,581
2022-05-17	6.300	6.300	6.140	6.250	4.220	110,621
2022-05-16	6.080	6.190	5.900	6.160	4.159	81,309
2022-05-13	5.800	6.150	5.800	6.120	4.132	53,290
2022-05-12	5.950	5.950	5.630	5.760	3.889	71,825
2022-05-11	6.160	6.220	5.840	6.040	4.078	71,462
2022-05-10	5.980	6.180	5.810	6.010	4.057	193,440
2022-05-09	6.340	6.340	5.870	5.940	4.010	90,196
2022-05-06	6.670	6.720	6.240	6.540	4.415	204,699
2022-05-05	7.260	7.320	6.560	6.690	4.517	82,037
2022-05-04	6.960	7.260	6.900	7.190	4.854	22,498
2022-05-03	6.760	7.000	6.760	6.940	4.685	11,988
2022-05-02	6.900	6.900	6.660	6.760	4.564	28,591
2022-04-29	6.890	7.030	6.890	6.960	4.699	17,901
2022-04-28	6.960	7.040	6.890	6.960	4.699	55,837
2022-04-27	6.910	7.010	6.800	6.910	4.665	26,308
2022-04-26	6.990	7.070	6.840	6.900	4.658	34,578
2022-04-25	7.230	7.240	6.710	6.890	4.652	94,322
2022-04-22	7.270	7.420	7.200	7.240	4.888	147,791
2022-04-21	7.500	7.500	7.350	7.390	4.989	103,935
2022-04-20	7.180	7.440	7.160	7.390	4.989	51,778
2022-04-19	7.250	7.250	7.095	7.120	4.807	40,724
2022-04-18	7.020	7.250	7.020	7.230	4.881	200,583
2022-04-14	6.980	7.000	6.830	6.970	4.706	94,886
2022-04-13	6.820	6.990	6.750	6.920	4.672	15,425
2022-04-12	6.730	6.810	6.680	6.710	4.530	50,967
2022-04-11	6.630	6.750	6.600	6.730	4.544	99,266
2022-04-08	6.730	6.790	6.660	6.750	4.557	53,487
2022-04-07	6.620	6.750	6.550	6.680	4.510	33,855
2022-04-06	6.600	6.620	6.430	6.600	4.456	85,876

← NewerPage 19 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.