PHX Energy Services Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	4.430	4.470	4.310	4.370	2.916	14,866
2022-01-07	4.390	4.480	4.330	4.480	2.989	47,200
2022-01-06	4.380	4.420	4.220	4.380	2.922	34,395
2022-01-05	4.400	4.500	4.250	4.280	2.855	47,500
2022-01-04	4.500	4.540	4.370	4.390	2.929	49,818
2021-12-31	4.270	4.520	4.240	4.460	2.976	44,456
2021-12-30	4.320	4.320	4.190	4.250	2.835	19,064
2021-12-29	4.300	4.400	4.000	4.340	2.862	38,506
2021-12-24	4.250	4.300	4.220	4.300	2.836	14,625
2021-12-23	4.290	4.290	4.220	4.260	2.809	4,859
2021-12-22	4.280	4.370	4.250	4.290	2.829	26,450
2021-12-21	4.200	4.330	4.130	4.330	2.856	11,500
2021-12-20	4.180	4.245	3.960	4.240	2.796	24,948
2021-12-17	4.430	4.430	4.280	4.320	2.849	15,333
2021-12-16	4.370	4.480	4.340	4.390	2.895	17,510
2021-12-15	4.350	4.360	4.240	4.340	2.862	47,254
2021-12-14	4.360	4.480	4.310	4.430	2.921	65,400
2021-12-13	4.640	4.640	4.370	4.410	2.908	184,334
2021-12-10	4.530	4.640	4.470	4.640	3.060	26,400
2021-12-09	4.630	4.630	4.390	4.510	2.974	41,100
2021-12-08	4.570	4.650	4.470	4.640	3.060	1,002,739
2021-12-07	4.350	4.660	4.350	4.570	3.014	84,631
2021-12-06	4.160	4.380	4.160	4.330	2.856	42,346
2021-12-03	4.150	4.210	4.080	4.190	2.763	28,403
2021-12-02	4.190	4.280	4.100	4.160	2.743	60,115
2021-12-01	4.400	4.410	4.110	4.190	2.763	31,101
2021-11-30	4.480	4.480	4.320	4.390	2.895	14,760
2021-11-29	4.440	4.490	4.340	4.460	2.941	21,200
2021-11-26	4.500	4.500	4.310	4.420	2.915	28,175
2021-11-25	4.710	4.720	4.590	4.620	3.047	9,165
2021-11-24	4.590	4.700	4.490	4.670	3.080	28,085
2021-11-23	4.500	4.570	4.310	4.510	2.974	60,532
2021-11-22	4.210	4.360	4.090	4.240	2.796	73,124
2021-11-19	4.410	4.580	4.350	4.400	2.902	58,127
2021-11-18	4.740	4.750	4.560	4.660	3.073	49,394
2021-11-17	4.630	4.770	4.560	4.730	3.119	46,925
2021-11-16	4.790	4.790	4.520	4.685	3.090	92,438
2021-11-15	4.840	4.860	4.640	4.740	3.126	34,705
2021-11-12	4.750	4.940	4.750	4.890	3.225	18,501
2021-11-11	4.970	5.040	4.770	4.920	3.245	77,310
2021-11-10	5.130	5.130	4.980	5.020	3.311	90,448
2021-11-09	5.100	5.150	4.970	5.090	3.357	40,445
2021-11-08	5.430	5.430	5.020	5.040	3.324	34,245
2021-11-05	5.200	5.200	5.050	5.050	3.330	23,470
2021-11-04	5.240	5.240	5.020	5.140	3.390	24,922
2021-11-03	4.900	5.120	4.900	4.980	3.284	29,931
2021-11-02	5.130	5.130	4.860	5.000	3.297	36,483
2021-11-01	5.000	5.080	4.930	5.070	3.344	21,776
2021-10-29	5.000	5.070	4.780	5.000	3.297	21,676
2021-10-28	5.280	5.280	4.920	4.960	3.271	95,414
2021-10-27	5.320	5.330	5.110	5.230	3.449	29,665
2021-10-26	5.330	5.330	5.230	5.260	3.469	26,934
2021-10-25	5.080	5.330	5.070	5.310	3.502	58,561
2021-10-22	5.270	5.320	5.030	5.120	3.377	145,005
2021-10-21	5.350	5.400	5.200	5.210	3.436	24,370

← NewerPage 21 of 21 · 1,255 trading days

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.