PHX Energy Services Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	9.530	9.790	9.530	9.760	8.093	38,465
2024-11-15	9.570	9.570	9.400	9.420	7.811	31,197
2024-11-14	9.430	9.615	9.430	9.570	7.935	58,120
2024-11-13	9.620	9.660	9.200	9.300	7.712	103,929
2024-11-12	9.720	9.830	9.630	9.630	7.985	41,681
2024-11-11	9.950	9.950	9.700	9.730	8.068	41,637
2024-11-08	10.030	10.100	9.890	9.950	8.251	34,307
2024-11-07	9.690	10.080	9.690	10.010	8.300	107,270
2024-11-06	9.780	9.960	9.640	9.760	8.093	119,870
2024-11-05	9.680	9.900	9.660	9.860	8.176	49,831
2024-11-04	9.430	9.750	9.430	9.610	7.969	118,697
2024-11-01	9.410	9.520	9.340	9.380	7.778	58,431
2024-10-31	9.640	9.640	9.330	9.330	7.736	70,430
2024-10-30	9.260	9.540	9.250	9.410	7.803	65,604
2024-10-29	9.380	9.380	9.190	9.210	7.637	73,694
2024-10-28	9.390	9.500	9.070	9.380	7.778	131,007
2024-10-25	9.460	9.640	9.460	9.530	7.902	43,967
2024-10-24	9.570	9.670	9.450	9.450	7.836	59,198
2024-10-23	9.680	9.680	9.410	9.500	7.877	85,582
2024-10-22	9.730	9.780	9.620	9.690	8.035	47,475
2024-10-21	9.630	9.810	9.600	9.710	8.052	66,887
2024-10-18	9.590	9.820	9.460	9.640	7.994	116,790
2024-10-17	9.690	9.750	9.590	9.690	8.035	95,879
2024-10-16	9.570	9.750	9.570	9.690	8.035	72,652
2024-10-15	9.750	9.750	9.510	9.590	7.952	117,536
2024-10-11	10.020	10.035	9.900	9.980	8.275	69,747
2024-10-10	9.800	10.050	9.800	9.930	8.234	253,574
2024-10-09	9.700	9.920	9.670	9.850	8.168	126,949
2024-10-08	9.830	9.830	9.570	9.780	8.110	106,832
2024-10-07	9.690	9.850	9.660	9.800	8.126	81,595
2024-10-04	9.710	9.750	9.630	9.640	7.994	96,336
2024-10-03	9.280	9.720	9.270	9.690	8.035	130,833
2024-10-02	9.260	9.300	8.950	9.150	7.587	91,924
2024-10-01	9.040	9.380	9.040	9.230	7.654	70,546
2024-09-30	9.060	9.220	8.900	9.080	7.529	122,167
2024-09-27	9.030	9.130	8.940	9.040	7.496	155,756
2024-09-26	9.410	9.450	8.990	9.150	7.421	187,212
2024-09-25	9.620	9.660	9.320	9.400	7.624	85,662
2024-09-24	9.730	9.790	9.620	9.650	7.827	94,163
2024-09-23	9.640	9.790	9.560	9.690	7.859	75,073
2024-09-20	9.590	9.750	9.350	9.600	7.786	92,801
2024-09-19	9.490	9.570	9.420	9.510	7.713	139,400
2024-09-18	9.410	9.440	9.280	9.300	7.543	82,111
2024-09-17	9.250	9.420	9.230	9.400	7.624	68,030
2024-09-16	9.250	9.290	9.080	9.250	7.502	54,316
2024-09-13	9.300	9.350	9.170	9.170	7.438	64,440
2024-09-12	9.250	9.350	9.160	9.210	7.470	27,116
2024-09-11	9.080	9.205	8.820	9.130	7.405	159,291
2024-09-10	9.350	9.370	9.000	9.080	7.365	80,869
2024-09-09	9.130	9.400	9.130	9.220	7.478	101,857
2024-09-06	9.430	9.460	9.080	9.210	7.470	125,845
2024-09-05	9.490	9.590	9.410	9.460	7.673	75,877
2024-09-04	9.600	9.800	9.450	9.450	7.665	85,480
2024-09-03	9.950	9.950	9.595	9.600	7.786	79,933
2024-08-30	10.100	10.110	9.850	9.890	8.022	58,813
2024-08-29	9.970	10.130	9.970	10.100	8.192	38,216
2024-08-28	10.160	10.280	9.910	10.030	8.135	69,360
2024-08-27	10.200	10.360	10.180	10.280	8.338	36,701
2024-08-26	10.370	10.480	10.240	10.400	8.435	53,996
2024-08-23	9.950	10.180	9.940	10.100	8.192	49,903

← NewerPage 9 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.