PHX Energy Services Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	12.250	12.440	12.010	12.400	11.957	131,730
2026-04-23	11.740	12.200	11.700	12.170	11.735	130,888
2026-04-22	11.390	11.730	11.390	11.700	11.282	144,737
2026-04-21	11.120	11.460	11.110	11.380	10.973	83,047
2026-04-20	11.080	11.340	11.080	11.120	10.723	172,372
2026-04-17	11.470	11.510	10.900	11.200	10.800	227,960
2026-04-16	11.490	11.800	11.450	11.510	11.099	202,421
2026-04-15	11.390	11.670	11.390	11.580	11.166	160,501
2026-04-14	11.870	12.100	11.400	11.490	11.079	153,351
2026-04-13	12.100	12.310	11.770	11.870	11.446	201,614
2026-04-10	11.850	12.120	11.800	11.910	11.484	99,184
2026-04-09	12.160	12.460	11.860	11.910	11.484	249,837
2026-04-08	12.080	12.170	11.310	12.110	11.677	222,202
2026-04-07	12.430	12.770	12.300	12.480	12.034	216,761
2026-04-06	12.370	12.550	12.300	12.400	11.957	172,569
2026-04-02	12.600	12.920	12.410	12.460	12.015	333,753
2026-04-01	13.020	13.220	12.310	12.370	11.928	363,667
2026-03-31	13.430	13.740	13.080	13.210	12.738	492,595
2026-03-30	13.680	13.940	13.370	13.440	12.767	426,329
2026-03-27	13.710	13.890	13.560	13.630	12.947	196,744
2026-03-26	13.850	14.170	13.670	13.670	12.985	206,690
2026-03-25	13.800	14.060	13.530	13.990	13.289	286,073
2026-03-24	13.300	13.890	13.290	13.800	13.109	267,224
2026-03-23	13.030	13.480	12.940	13.320	12.653	321,727
2026-03-20	13.330	13.330	12.880	13.270	12.605	263,818
2026-03-19	13.240	13.660	13.100	13.230	12.567	476,303
2026-03-18	13.000	13.410	12.950	13.280	12.615	320,647
2026-03-17	12.790	13.320	12.770	13.060	12.406	317,289
2026-03-16	12.340	13.070	12.250	13.020	12.368	407,284
2026-03-13	12.630	12.870	12.490	12.560	11.741	392,167
2026-03-12	12.820	12.915	12.650	12.700	11.872	280,466
2026-03-11	12.480	12.870	12.355	12.860	12.021	224,921
2026-03-10	12.540	12.815	12.420	12.510	11.694	253,204
2026-03-09	12.510	12.790	12.490	12.660	11.834	251,710
2026-03-06	12.290	12.570	12.010	12.560	11.741	364,725
2026-03-05	11.990	12.180	11.790	12.170	11.376	397,261
2026-03-04	11.990	12.100	11.780	11.900	11.124	284,122
2026-03-03	12.120	12.320	11.820	11.900	11.124	465,954
2026-03-02	12.160	12.670	12.120	12.130	11.339	561,211
2026-02-27	11.880	12.370	11.860	12.050	11.264	707,317
2026-02-26	11.170	11.980	10.970	11.740	10.974	758,897
2026-02-25	9.840	11.230	9.840	10.900	10.189	1,037,893
2026-02-24	9.030	9.180	9.010	9.150	8.553	111,920
2026-02-23	9.080	9.180	8.980	8.990	8.404	113,766
2026-02-20	9.070	9.090	8.900	9.070	8.478	130,044
2026-02-19	9.080	9.080	8.880	9.020	8.432	155,029
2026-02-18	8.850	9.080	8.830	9.030	8.441	176,680
2026-02-17	8.920	8.990	8.720	8.890	8.310	104,106
2026-02-13	8.660	8.980	8.650	8.920	8.338	114,789
2026-02-12	8.970	8.990	8.630	8.690	8.123	154,950
2026-02-11	8.790	8.970	8.710	8.970	8.385	125,526
2026-02-10	8.740	8.800	8.600	8.750	8.179	59,591
2026-02-09	8.590	8.810	8.590	8.690	8.123	80,309
2026-02-06	8.360	8.660	8.360	8.650	8.086	117,639
2026-02-05	8.520	8.550	8.280	8.340	7.796	62,604
2026-02-04	8.460	8.590	8.380	8.550	7.992	92,284
2026-02-03	8.360	8.540	8.300	8.420	7.871	109,061
2026-02-02	8.370	8.410	7.620	8.330	7.787	222,568
2026-01-30	8.450	8.500	8.250	8.370	7.824	90,926
2026-01-29	8.400	8.560	8.310	8.440	7.890	146,466

← NewerPage 3 of 21 · 1,257 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.