PHX Energy Services Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	8.600	8.610	8.290	8.330	7.787	182,666
2026-01-27	8.320	8.610	8.320	8.600	8.039	253,130
2026-01-26	8.180	8.360	8.120	8.290	7.749	171,651
2026-01-23	8.170	8.220	8.100	8.140	7.609	112,665
2026-01-22	8.080	8.180	8.070	8.110	7.581	197,899
2026-01-21	7.880	8.100	7.880	8.080	7.553	286,873
2026-01-20	7.860	7.990	7.770	7.880	7.366	127,560
2026-01-19	7.970	7.970	7.780	7.860	7.347	71,452
2026-01-16	7.780	7.940	7.770	7.840	7.329	131,544
2026-01-15	7.800	7.930	7.690	7.750	7.245	151,606
2026-01-14	7.720	7.970	7.710	7.860	7.347	337,922
2026-01-13	7.660	7.790	7.630	7.690	7.188	148,293
2026-01-12	7.550	7.600	7.440	7.590	7.095	123,273
2026-01-09	7.410	7.590	7.410	7.580	7.086	123,731
2026-01-08	7.270	7.440	7.200	7.420	6.936	212,559
2026-01-07	7.440	7.630	7.270	7.270	6.796	171,470
2026-01-06	7.420	7.540	7.410	7.440	6.955	130,687
2026-01-05	7.710	7.750	7.460	7.480	6.992	160,892
2026-01-02	7.470	7.680	7.400	7.650	7.151	97,333
2025-12-31	7.590	7.750	7.450	7.500	7.011	123,594
2025-12-30	7.720	7.820	7.720	7.750	7.058	189,997
2025-12-29	7.680	7.780	7.650	7.710	7.021	236,061
2025-12-24	7.650	7.650	7.570	7.610	6.930	73,969
2025-12-23	7.710	7.750	7.610	7.660	6.976	53,104
2025-12-22	7.560	7.800	7.500	7.710	7.021	160,361
2025-12-19	7.500	7.640	7.500	7.540	6.866	131,033
2025-12-18	7.560	7.590	7.480	7.480	6.812	173,344
2025-12-17	7.450	7.530	7.410	7.500	6.830	93,027
2025-12-16	7.550	7.550	7.370	7.390	6.730	155,818
2025-12-15	7.600	7.610	7.510	7.570	6.894	105,070
2025-12-12	7.670	7.700	7.580	7.610	6.930	109,695
2025-12-11	7.760	7.760	7.680	7.720	7.030	78,566
2025-12-10	7.900	7.900	7.700	7.780	7.085	134,546
2025-12-09	7.760	8.020	7.685	7.910	7.203	228,919
2025-12-08	7.830	7.830	7.650	7.760	7.067	85,374
2025-12-05	7.600	7.820	7.530	7.820	7.121	213,709
2025-12-04	7.630	7.660	7.520	7.540	6.866	130,981
2025-12-03	7.500	7.650	7.500	7.610	6.930	97,275
2025-12-02	7.570	7.650	7.445	7.530	6.857	181,470
2025-12-01	7.490	7.640	7.410	7.570	6.894	97,653
2025-11-28	7.340	7.500	7.340	7.490	6.821	110,479
2025-11-27	7.270	7.350	7.270	7.310	6.657	32,369
2025-11-26	7.200	7.350	7.200	7.300	6.648	95,005
2025-11-25	7.140	7.250	7.090	7.230	6.584	113,127
2025-11-24	7.160	7.260	7.130	7.200	6.557	77,051
2025-11-21	7.060	7.170	6.980	7.140	6.502	144,486
2025-11-20	7.270	7.370	7.070	7.090	6.457	106,391
2025-11-19	7.120	7.210	7.040	7.210	6.566	72,572
2025-11-18	7.060	7.240	7.000	7.150	6.511	119,132
2025-11-17	7.120	7.230	7.010	7.060	6.429	66,897
2025-11-14	6.900	7.120	6.870	7.110	6.475	99,910
2025-11-13	7.180	7.190	6.900	6.920	6.302	267,358
2025-11-12	7.290	7.300	7.150	7.150	6.511	46,630
2025-11-11	7.120	7.310	7.120	7.310	6.657	107,881
2025-11-10	7.100	7.160	7.100	7.110	6.475	124,589
2025-11-07	7.010	7.210	6.930	7.090	6.457	286,838
2025-11-06	7.100	7.160	7.000	7.000	6.375	328,492
2025-11-05	7.290	7.330	6.900	7.130	6.493	757,935
2025-11-04	7.610	7.680	7.510	7.600	6.921	205,519
2025-11-03	7.660	7.740	7.600	7.680	6.994	110,349

← NewerPage 4 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.