PHX Energy Services Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	6.650	6.650	6.500	6.560	4.429	60,843
2022-04-04	6.680	6.680	6.420	6.600	4.456	144,983
2022-04-01	6.640	6.660	6.450	6.580	4.442	209,340
2022-03-31	6.490	6.650	6.490	6.610	4.463	86,392
2022-03-30	6.360	6.500	6.340	6.450	4.355	32,244
2022-03-29	6.300	6.500	6.110	6.360	4.243	348,141
2022-03-28	6.580	6.620	6.320	6.360	4.243	110,073
2022-03-25	6.180	6.630	6.180	6.570	4.383	76,810
2022-03-24	6.200	6.270	6.180	6.240	4.163	74,440
2022-03-23	6.190	6.250	6.120	6.190	4.130	110,347
2022-03-22	6.150	6.190	6.060	6.150	4.103	69,942
2022-03-21	6.050	6.200	6.040	6.150	4.103	349,318
2022-03-18	6.140	6.210	6.000	6.020	4.016	260,403
2022-03-17	6.040	6.250	6.000	6.120	4.083	131,095
2022-03-16	6.110	6.150	5.950	6.010	4.010	70,793
2022-03-15	6.050	6.210	5.930	6.100	4.070	101,825
2022-03-14	6.390	6.390	6.000	6.160	4.110	92,169
2022-03-11	6.530	6.530	6.280	6.410	4.277	39,999
2022-03-10	6.360	6.460	6.290	6.450	4.303	62,433
2022-03-09	6.240	6.310	6.010	6.300	4.203	68,013
2022-03-08	6.420	6.520	6.070	6.220	4.150	218,154
2022-03-07	6.250	6.380	6.130	6.340	4.230	204,459
2022-03-04	6.170	6.250	6.100	6.140	4.096	37,883
2022-03-03	6.190	6.190	5.980	6.160	4.110	43,232
2022-03-02	6.250	6.250	6.050	6.140	4.096	116,115
2022-03-01	6.100	6.300	5.960	6.190	4.130	93,743
2022-02-28	5.880	6.210	5.800	6.100	4.070	475,654
2022-02-25	5.610	5.890	5.520	5.890	3.930	88,159
2022-02-24	5.800	5.830	5.590	5.610	3.743	33,080
2022-02-23	5.570	5.720	5.570	5.600	3.736	16,548
2022-02-22	5.870	5.870	5.550	5.630	3.756	35,562
2022-02-18	5.840	5.840	5.680	5.720	3.816	411,567
2022-02-17	5.800	5.845	5.760	5.840	3.896	7,760
2022-02-16	5.850	5.890	5.730	5.820	3.883	89,144
2022-02-15	5.650	5.860	5.610	5.800	3.870	185,473
2022-02-14	5.750	5.750	5.580	5.700	3.803	17,835
2022-02-11	5.530	5.760	5.530	5.750	3.836	76,254
2022-02-10	5.500	5.560	5.440	5.495	3.666	18,041
2022-02-09	5.590	5.660	5.440	5.500	3.669	290,111
2022-02-08	5.450	5.520	5.300	5.520	3.683	1,079,183
2022-02-07	5.270	5.430	5.140	5.430	3.623	403,580
2022-02-04	5.050	5.500	5.050	5.260	3.509	70,603
2022-02-03	5.070	5.150	4.980	5.150	3.436	117,734
2022-02-02	5.240	5.240	5.060	5.070	3.383	41,821
2022-02-01	5.150	5.200	5.110	5.200	3.469	65,160
2022-01-31	5.010	5.150	5.010	5.150	3.436	65,950
2022-01-28	5.040	5.140	5.000	5.080	3.389	60,680
2022-01-27	4.990	5.050	4.820	5.020	3.349	85,129
2022-01-26	4.990	5.050	4.870	4.960	3.309	38,878
2022-01-25	4.830	4.980	4.750	4.960	3.309	40,950
2022-01-24	4.740	4.880	4.550	4.810	3.209	31,150
2022-01-21	4.880	4.880	4.680	4.790	3.196	37,191
2022-01-20	4.990	5.060	4.720	4.890	3.262	33,452
2022-01-19	5.120	5.150	4.910	4.990	3.329	23,134
2022-01-18	5.060	5.110	4.860	5.070	3.383	51,810
2022-01-17	4.830	5.290	4.820	5.150	3.436	50,179
2022-01-14	4.550	4.880	4.550	4.800	3.202	59,522
2022-01-13	4.650	4.690	4.500	4.570	3.049	98,710
2022-01-12	4.600	4.720	4.550	4.630	3.089	65,257
2022-01-11	4.400	4.650	4.390	4.600	3.069	106,450

← NewerPage 20 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.