PHX Energy Services Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	9.140	9.220	9.100	9.100	7.711	39,733
2025-02-12	9.320	9.320	9.180	9.210	7.804	27,280
2025-02-11	9.250	9.370	9.170	9.310	7.888	30,488
2025-02-10	9.290	9.290	9.160	9.160	7.761	24,115
2025-02-07	9.100	9.280	9.090	9.180	7.778	30,459
2025-02-06	9.330	9.330	9.090	9.130	7.736	29,274
2025-02-05	9.250	9.400	9.180	9.280	7.863	36,174
2025-02-04	9.230	9.330	9.060	9.260	7.846	36,217
2025-02-03	8.500	9.150	8.500	9.050	7.668	120,638
2025-01-31	9.390	9.390	9.090	9.160	7.761	85,653
2025-01-30	9.400	9.440	9.320	9.420	7.982	52,103
2025-01-29	9.300	9.450	9.260	9.380	7.948	43,194
2025-01-28	9.440	9.440	9.130	9.390	7.956	68,220
2025-01-27	9.510	9.610	9.330	9.330	7.905	132,764
2025-01-24	9.590	9.790	9.570	9.570	8.109	68,743
2025-01-23	9.600	9.600	9.470	9.570	8.109	61,603
2025-01-22	9.500	9.600	9.420	9.590	8.126	76,280
2025-01-21	9.620	9.620	9.360	9.450	8.007	44,691
2025-01-20	9.700	9.700	9.540	9.550	8.092	31,602
2025-01-17	9.650	9.650	9.520	9.600	8.134	78,943
2025-01-16	9.500	9.610	9.440	9.570	8.109	64,968
2025-01-15	9.470	9.620	9.470	9.560	8.100	42,283
2025-01-14	9.550	9.580	9.440	9.580	8.117	40,437
2025-01-13	9.550	9.720	9.500	9.560	8.100	76,770
2025-01-10	9.500	9.640	9.460	9.550	8.092	51,881
2025-01-09	9.390	9.530	9.390	9.480	8.032	16,639
2025-01-08	9.740	9.740	9.440	9.490	8.041	31,836
2025-01-07	9.560	9.720	9.560	9.680	8.202	33,664
2025-01-06	9.700	9.790	9.600	9.600	8.134	50,814
2025-01-03	9.450	9.570	9.400	9.570	8.109	46,531
2025-01-02	9.470	9.500	9.350	9.450	8.007	69,399
2024-12-31	9.230	9.350	9.230	9.320	7.897	35,016
2024-12-30	9.540	9.540	9.200	9.360	7.761	78,563
2024-12-27	9.210	9.410	9.140	9.340	7.745	64,125
2024-12-24	9.190	9.280	9.070	9.200	7.629	28,038
2024-12-23	9.050	9.190	8.970	9.170	7.604	38,265
2024-12-20	9.000	9.120	8.940	9.020	7.479	82,205
2024-12-19	9.000	9.090	8.910	8.970	7.438	187,376
2024-12-18	9.560	9.560	9.030	9.030	7.488	216,307
2024-12-17	9.380	9.400	9.250	9.250	7.670	153,247
2024-12-16	9.440	9.530	9.370	9.380	7.778	81,764
2024-12-13	9.450	9.520	9.400	9.450	7.836	23,886
2024-12-12	9.490	9.520	9.330	9.470	7.853	33,505
2024-12-11	9.340	9.560	9.340	9.520	7.894	19,388
2024-12-10	9.410	9.510	9.320	9.320	7.728	29,054
2024-12-09	9.470	9.600	9.400	9.400	7.795	82,844
2024-12-06	9.550	9.590	9.380	9.410	7.803	123,738
2024-12-05	9.550	9.690	9.550	9.560	7.927	27,604
2024-12-04	9.860	9.860	9.550	9.560	7.927	107,288
2024-12-03	9.940	9.940	9.770	9.870	8.184	33,079
2024-12-02	9.770	9.900	9.680	9.860	8.176	62,725
2024-11-29	9.780	9.820	9.670	9.790	8.118	38,899
2024-11-28	9.760	9.770	9.600	9.700	8.043	37,751
2024-11-27	9.560	9.790	9.560	9.620	7.977	42,274
2024-11-26	9.640	9.640	9.380	9.520	7.894	74,357
2024-11-25	9.970	9.970	9.615	9.720	8.060	27,446
2024-11-22	9.760	9.990	9.680	9.920	8.226	29,094
2024-11-21	9.500	9.780	9.500	9.760	8.093	150,335
2024-11-20	9.550	9.600	9.400	9.490	7.869	173,349
2024-11-19	9.700	9.710	9.530	9.560	7.927	31,254

← NewerPage 8 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.