PHX Energy Services Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	7.800	7.870	7.680	7.710	6.844	164,488
2025-08-06	7.920	7.920	7.500	7.720	6.853	476,376
2025-08-05	8.340	8.350	8.040	8.160	7.244	47,420
2025-08-01	8.260	8.370	8.020	8.190	7.270	77,333
2025-07-31	8.460	8.460	8.310	8.320	7.386	63,316
2025-07-30	8.480	8.620	8.400	8.470	7.519	363,579
2025-07-29	8.550	8.550	8.430	8.500	7.546	33,124
2025-07-28	8.380	8.520	8.350	8.520	7.563	292,748
2025-07-25	8.300	8.390	8.250	8.260	7.333	35,993
2025-07-24	8.340	8.340	8.220	8.270	7.341	76,863
2025-07-23	8.250	8.370	8.250	8.350	7.412	49,043
2025-07-22	8.200	8.270	8.150	8.220	7.297	34,800
2025-07-21	8.260	8.270	8.130	8.140	7.226	53,893
2025-07-18	8.200	8.350	8.190	8.300	7.368	93,882
2025-07-17	8.170	8.260	8.100	8.230	7.306	78,449
2025-07-16	8.240	8.250	8.030	8.060	7.155	92,125
2025-07-15	8.330	8.330	8.190	8.210	7.288	59,918
2025-07-14	8.340	8.340	8.200	8.320	7.386	75,092
2025-07-11	8.330	8.370	8.250	8.260	7.333	44,992
2025-07-10	8.420	8.520	8.350	8.380	7.439	76,331
2025-07-09	8.460	8.510	8.350	8.460	7.510	51,242
2025-07-08	8.150	8.480	8.150	8.370	7.430	93,406
2025-07-07	8.220	8.300	8.140	8.180	7.262	37,437
2025-07-04	8.250	8.280	8.170	8.230	7.306	58,026
2025-07-03	8.220	8.300	8.190	8.240	7.315	152,140
2025-07-02	8.160	8.280	8.060	8.270	7.341	132,224
2025-06-30	8.200	8.240	8.000	8.050	7.146	89,588
2025-06-27	8.440	8.440	8.230	8.250	7.146	216,785
2025-06-26	8.400	8.400	8.210	8.260	7.155	272,588
2025-06-25	8.420	8.500	8.310	8.340	7.224	91,773
2025-06-24	8.500	8.560	8.370	8.410	7.285	101,817
2025-06-23	8.880	8.950	8.560	8.570	7.423	115,883
2025-06-20	8.880	8.880	8.740	8.810	7.631	267,623
2025-06-19	8.920	8.920	8.770	8.780	7.605	57,015
2025-06-18	8.880	9.050	8.865	8.900	7.709	131,083
2025-06-17	8.750	9.050	8.750	8.880	7.692	169,297
2025-06-16	8.500	8.730	8.460	8.720	7.553	204,855
2025-06-13	8.550	8.580	8.420	8.500	7.363	173,425
2025-06-12	8.410	8.450	8.290	8.450	7.319	146,656
2025-06-11	8.340	8.470	8.230	8.450	7.319	133,070
2025-06-10	8.100	8.280	8.040	8.270	7.163	263,461
2025-06-09	8.120	8.130	8.000	8.050	6.973	165,182
2025-06-06	8.020	8.100	7.990	7.990	6.921	38,445
2025-06-05	8.100	8.100	7.960	7.990	6.921	72,307
2025-06-04	8.240	8.240	7.950	8.020	6.947	30,341
2025-06-03	8.050	8.190	7.980	8.000	6.930	155,002
2025-06-02	8.000	8.110	7.940	8.110	7.025	258,802
2025-05-30	8.050	8.050	7.880	7.950	6.886	104,610
2025-05-29	8.065	8.130	8.050	8.080	6.999	16,798
2025-05-28	8.110	8.120	7.980	8.050	6.973	55,936
2025-05-27	8.150	8.150	8.020	8.120	7.034	32,346
2025-05-26	7.980	8.205	7.880	8.130	7.042	28,477
2025-05-23	7.950	7.960	7.840	7.890	6.834	50,444
2025-05-22	7.860	8.120	7.760	7.820	6.774	31,925
2025-05-21	8.140	8.160	7.910	7.970	6.904	67,536
2025-05-20	8.400	8.400	8.110	8.140	7.051	44,784
2025-05-16	8.250	8.260	8.160	8.260	7.155	33,376
2025-05-15	8.370	8.380	8.200	8.240	7.138	64,552
2025-05-14	8.070	8.410	7.980	8.330	7.215	909,245
2025-05-13	8.050	8.130	8.030	8.070	6.990	76,228

← NewerPage 6 of 21 · 1,258 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.