PHX Energy Services Corporation historical data
| 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 |
| 2021-10-20 | 5.410 | 5.430 | 5.350 | 5.390 | 3.555 | 26,300 |
| 2021-10-19 | 5.450 | 5.500 | 5.340 | 5.400 | 3.561 | 51,903 |
| 2021-10-18 | 5.370 | 5.540 | 5.370 | 5.390 | 3.555 | 24,739 |
| 2021-10-15 | 5.320 | 5.410 | 5.310 | 5.370 | 3.541 | 35,092 |
| 2021-10-14 | 5.260 | 5.320 | 5.210 | 5.260 | 3.469 | 42,437 |
← NewerPage 21 of 21 · 1,260 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.