PHX Energy Services Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	7.660	7.740	7.600	7.680	6.994	110,349
2025-10-31	7.400	7.640	7.400	7.620	6.939	221,606
2025-10-30	7.330	7.430	7.300	7.410	6.748	82,986
2025-10-29	7.300	7.340	7.250	7.310	6.657	282,106
2025-10-28	7.400	7.400	7.250	7.280	6.630	66,462
2025-10-27	7.540	7.540	7.310	7.390	6.730	157,129
2025-10-24	7.440	7.490	7.360	7.480	6.812	652,746
2025-10-23	7.310	7.410	7.310	7.380	6.721	179,662
2025-10-22	7.250	7.250	7.160	7.210	6.566	198,928
2025-10-21	7.280	7.290	7.150	7.220	6.575	138,802
2025-10-20	7.400	7.420	7.260	7.290	6.639	143,477
2025-10-17	7.450	7.560	7.310	7.390	6.730	172,163
2025-10-16	7.580	7.680	7.450	7.450	6.784	159,938
2025-10-15	7.700	7.750	7.570	7.580	6.903	77,985
2025-10-14	7.600	7.725	7.550	7.650	6.967	136,762
2025-10-10	7.700	7.700	7.550	7.570	6.894	270,777
2025-10-09	7.860	7.915	7.690	7.750	7.058	122,875
2025-10-08	7.810	7.890	7.720	7.870	7.167	152,634
2025-10-07	7.770	7.790	7.705	7.790	7.094	82,030
2025-10-06	7.930	7.930	7.770	7.770	7.076	46,874
2025-10-03	7.780	8.000	7.780	7.870	7.167	55,117
2025-10-02	7.950	7.960	7.750	7.780	7.085	146,906
2025-10-01	7.870	7.960	7.800	7.940	7.231	182,910
2025-09-30	7.910	7.950	7.830	7.910	7.203	178,513
2025-09-29	7.800	7.970	7.700	7.970	7.258	239,110
2025-09-26	7.990	8.000	7.920	7.940	7.049	271,365
2025-09-25	7.970	8.020	7.880	7.990	7.093	162,580
2025-09-24	7.910	8.010	7.900	7.910	7.022	229,427
2025-09-23	7.790	7.950	7.790	7.820	6.942	152,972
2025-09-22	7.610	7.850	7.610	7.790	6.915	128,803
2025-09-19	7.740	7.740	7.610	7.610	6.756	85,806
2025-09-18	7.790	7.840	7.690	7.720	6.853	106,287
2025-09-17	7.670	7.880	7.670	7.760	6.889	148,729
2025-09-16	7.630	7.690	7.610	7.630	6.773	150,349
2025-09-15	7.500	7.610	7.490	7.610	6.756	59,738
2025-09-12	7.480	7.540	7.440	7.490	6.649	249,863
2025-09-11	7.420	7.520	7.360	7.500	6.658	300,046
2025-09-10	7.450	7.500	7.410	7.470	6.631	123,544
2025-09-09	7.490	7.570	7.440	7.460	6.622	103,850
2025-09-08	7.600	7.600	7.445	7.490	6.649	210,754
2025-09-05	7.640	7.640	7.520	7.550	6.702	161,944
2025-09-04	7.570	7.660	7.570	7.640	6.782	129,326
2025-09-03	7.710	7.760	7.570	7.620	6.764	75,689
2025-09-02	7.770	7.770	7.670	7.710	6.844	124,296
2025-08-29	7.790	7.820	7.680	7.770	6.898	69,555
2025-08-28	7.650	7.780	7.620	7.730	6.862	66,563
2025-08-27	7.610	7.660	7.580	7.650	6.791	143,979
2025-08-26	7.690	7.720	7.590	7.600	6.747	93,526
2025-08-25	7.850	7.850	7.720	7.730	6.862	40,219
2025-08-22	7.630	7.870	7.600	7.810	6.933	203,568
2025-08-21	7.500	7.610	7.480	7.550	6.702	457,509
2025-08-20	7.560	7.720	7.480	7.500	6.658	53,306
2025-08-19	7.690	7.730	7.500	7.510	6.667	83,866
2025-08-18	7.570	7.710	7.490	7.690	6.827	79,912
2025-08-15	7.660	7.750	7.570	7.590	6.738	103,182
2025-08-14	7.610	7.750	7.540	7.650	6.791	99,219
2025-08-13	7.660	7.710	7.550	7.580	6.729	191,860
2025-08-12	7.410	7.670	7.410	7.650	6.791	143,162
2025-08-11	7.590	7.610	7.420	7.420	6.587	193,978
2025-08-08	7.870	7.870	7.600	7.600	6.747	76,764

← NewerPage 5 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.