PHX Energy Services Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	8.280	8.280	7.890	8.030	6.956	170,041
2025-05-09	7.770	7.910	7.770	7.870	6.817	73,476
2025-05-08	7.940	7.970	7.750	7.800	6.756	59,058
2025-05-07	7.670	8.080	7.670	7.810	6.765	112,955
2025-05-06	7.510	7.670	7.500	7.540	6.531	24,665
2025-05-05	7.740	7.740	7.500	7.510	6.505	61,446
2025-05-02	7.870	7.870	7.615	7.750	6.713	48,642
2025-05-01	7.580	7.720	7.510	7.570	6.557	63,449
2025-04-30	7.730	7.730	7.550	7.570	6.557	41,892
2025-04-29	7.670	7.960	7.620	7.680	6.652	34,723
2025-04-28	7.740	7.790	7.690	7.700	6.670	16,556
2025-04-25	7.700	7.890	7.650	7.880	6.826	56,966
2025-04-24	7.690	7.780	7.670	7.730	6.696	112,692
2025-04-23	7.800	7.880	7.630	7.660	6.635	50,556
2025-04-22	7.650	7.860	7.650	7.700	6.670	47,632
2025-04-21	7.770	7.840	7.530	7.590	6.574	26,924
2025-04-17	7.650	7.960	7.650	7.850	6.800	96,502
2025-04-16	7.550	7.750	7.550	7.600	6.583	154,502
2025-04-15	7.530	7.710	7.530	7.540	6.531	56,421
2025-04-14	7.930	7.930	7.500	7.550	6.540	76,315
2025-04-11	8.080	8.080	7.640	7.660	6.635	211,716
2025-04-10	8.200	8.270	7.570	7.590	6.574	60,071
2025-04-09	7.350	8.290	7.185	8.210	7.112	250,355
2025-04-08	8.130	8.130	7.340	7.390	6.401	177,171
2025-04-07	7.290	7.510	6.640	7.420	6.427	197,823
2025-04-04	8.300	8.300	7.600	7.620	6.600	166,004
2025-04-03	8.720	8.720	8.450	8.550	7.406	124,283
2025-04-02	8.800	8.900	8.690	8.880	7.692	25,533
2025-04-01	8.840	8.960	8.770	8.790	7.614	41,341
2025-03-31	9.010	9.010	8.790	8.860	7.675	50,771
2025-03-28	9.210	9.210	9.090	9.170	7.770	36,023
2025-03-27	9.260	9.310	9.170	9.170	7.770	22,826
2025-03-26	9.250	9.350	9.250	9.260	7.846	39,014
2025-03-25	9.150	9.260	9.150	9.250	7.838	25,590
2025-03-24	9.030	9.170	9.030	9.150	7.753	20,211
2025-03-21	9.120	9.200	8.950	9.000	7.626	13,471
2025-03-20	9.060	9.170	8.960	9.120	7.727	31,774
2025-03-19	8.810	9.020	8.810	9.000	7.626	39,979
2025-03-18	8.910	8.910	8.720	8.800	7.456	28,378
2025-03-17	8.750	8.900	8.540	8.850	7.499	47,679
2025-03-14	8.560	8.750	8.560	8.730	7.397	16,905
2025-03-13	8.740	8.740	8.520	8.530	7.228	46,518
2025-03-12	8.540	8.740	8.540	8.740	7.405	64,763
2025-03-11	8.500	8.530	8.420	8.480	7.185	33,383
2025-03-10	8.600	8.720	8.400	8.480	7.185	42,880
2025-03-07	8.590	8.740	8.570	8.680	7.355	48,349
2025-03-06	8.530	8.600	8.410	8.540	7.236	234,813
2025-03-05	8.490	8.560	8.430	8.530	7.228	82,037
2025-03-04	8.510	8.590	8.410	8.500	7.202	97,146
2025-03-03	9.050	9.060	8.620	8.640	7.321	91,403
2025-02-28	9.070	9.080	8.940	9.050	7.668	54,984
2025-02-27	9.120	9.150	8.920	8.980	7.609	50,141
2025-02-26	9.390	9.390	8.970	8.980	7.609	120,228
2025-02-25	8.900	8.970	8.810	8.810	7.465	136,840
2025-02-24	9.000	9.020	8.850	8.950	7.583	35,941
2025-02-21	9.000	9.010	8.910	8.920	7.558	84,975
2025-02-20	9.370	9.370	9.000	9.050	7.668	54,317
2025-02-19	9.190	9.190	9.010	9.050	7.668	44,629
2025-02-18	9.090	9.180	8.840	9.140	7.744	57,125
2025-02-14	9.260	9.260	9.060	9.120	7.727	40,643

← NewerPage 7 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.