PHX Energy Services Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 13.140 | 13.440 | 13.140 | 13.240 | 13.240 | 102,590 |
| 2026-10-15 | 13.390 | 13.390 | 12.940 | 13.080 | 13.080 | 149,500 |
| 2026-10-14 | 13.240 | 13.520 | 13.110 | 13.240 | 13.240 | 211,000 |
| 2026-10-13 | 12.970 | 13.190 | 12.780 | 13.170 | 13.170 | 203,900 |
| 2026-10-09 | 12.630 | 12.900 | 12.620 | 12.720 | 12.720 | 120,152 |
| 2026-10-08 | 12.210 | 12.530 | 12.210 | 12.530 | 12.530 | 182,994 |
| 2026-10-07 | 12.410 | 12.460 | 12.130 | 12.250 | 12.250 | 92,298 |
| 2026-10-06 | 12.620 | 12.620 | 12.350 | 12.370 | 12.370 | 53,594 |
| 2026-10-05 | 12.310 | 12.760 | 12.080 | 12.620 | 12.620 | 115,172 |
| 2026-10-02 | 12.240 | 12.310 | 12.050 | 12.280 | 12.280 | 64,693 |
| 2026-10-01 | 11.850 | 12.390 | 11.800 | 12.250 | 12.250 | 190,932 |
| 2026-09-30 | 11.940 | 11.970 | 11.770 | 11.850 | 11.850 | 119,375 |
| 2026-09-29 | 11.950 | 12.200 | 11.750 | 11.860 | 11.860 | 137,627 |
| 2026-09-28 | 12.280 | 12.280 | 12.000 | 12.010 | 11.810 | 144,203 |
| 2026-09-25 | 12.100 | 12.100 | 11.950 | 12.070 | 11.869 | 59,786 |
| 2026-09-24 | 12.120 | 12.310 | 12.110 | 12.110 | 11.908 | 79,346 |
| 2026-09-23 | 11.980 | 12.110 | 11.930 | 12.110 | 11.908 | 182,120 |
| 2026-09-22 | 11.920 | 12.050 | 11.770 | 11.960 | 11.761 | 119,882 |
| 2026-09-21 | 12.220 | 12.290 | 11.900 | 11.930 | 11.731 | 71,459 |
| 2026-09-18 | 12.330 | 12.370 | 12.130 | 12.300 | 12.095 | 163,138 |
| 2026-09-17 | 12.370 | 12.510 | 12.250 | 12.330 | 12.125 | 68,070 |
| 2026-09-16 | 12.610 | 12.660 | 12.250 | 12.370 | 12.164 | 98,723 |
| 2026-09-15 | 12.440 | 12.710 | 12.360 | 12.580 | 12.371 | 106,391 |
| 2026-09-14 | 12.570 | 12.580 | 12.270 | 12.300 | 12.095 | 67,809 |
| 2026-09-11 | 12.470 | 12.540 | 12.330 | 12.540 | 12.331 | 87,553 |
| 2026-09-10 | 12.400 | 12.470 | 12.200 | 12.470 | 12.262 | 118,058 |
| 2026-09-09 | 12.380 | 12.440 | 12.200 | 12.320 | 12.115 | 80,978 |
| 2026-09-08 | 12.590 | 12.640 | 12.280 | 12.340 | 12.135 | 50,834 |
| 2026-09-04 | 12.540 | 12.750 | 12.350 | 12.500 | 12.292 | 93,442 |
| 2026-09-03 | 12.820 | 12.910 | 12.690 | 12.730 | 12.518 | 57,646 |
| 2026-09-02 | 12.770 | 12.950 | 12.550 | 12.800 | 12.587 | 104,864 |
| 2026-09-01 | 12.860 | 12.980 | 12.700 | 12.800 | 12.587 | 56,045 |
| 2026-08-31 | 12.890 | 13.000 | 12.750 | 12.820 | 12.607 | 125,635 |
| 2026-08-28 | 12.750 | 12.850 | 12.630 | 12.740 | 12.528 | 115,588 |
| 2026-08-27 | 12.490 | 12.780 | 12.390 | 12.720 | 12.508 | 155,460 |
| 2026-08-26 | 12.360 | 12.550 | 12.360 | 12.470 | 12.262 | 41,149 |
| 2026-08-25 | 12.300 | 12.570 | 12.300 | 12.400 | 12.194 | 83,696 |
| 2026-08-24 | 12.630 | 12.680 | 12.270 | 12.450 | 12.243 | 141,118 |
| 2026-08-21 | 12.540 | 12.680 | 12.400 | 12.570 | 12.361 | 215,085 |
| 2026-08-20 | 12.530 | 12.700 | 12.350 | 12.580 | 12.371 | 142,751 |
| 2026-08-19 | 12.510 | 12.590 | 12.450 | 12.470 | 12.262 | 168,084 |
| 2026-08-18 | 12.630 | 12.740 | 12.400 | 12.510 | 12.302 | 167,651 |
| 2026-08-17 | 12.240 | 12.590 | 12.240 | 12.550 | 12.341 | 129,689 |
| 2026-08-14 | 12.230 | 12.400 | 12.120 | 12.400 | 12.194 | 118,699 |
| 2026-08-13 | 12.430 | 12.500 | 12.090 | 12.120 | 11.918 | 121,161 |
| 2026-08-12 | 12.200 | 12.490 | 12.130 | 12.410 | 12.203 | 125,190 |
| 2026-08-11 | 12.120 | 12.360 | 12.070 | 12.240 | 12.036 | 104,469 |
| 2026-08-10 | 11.740 | 12.140 | 11.700 | 12.040 | 11.840 | 248,870 |
| 2026-08-07 | 11.750 | 11.840 | 11.400 | 11.710 | 11.515 | 112,193 |
| 2026-08-06 | 11.440 | 11.710 | 11.300 | 11.650 | 11.456 | 270,610 |
| 2026-08-05 | 11.200 | 11.450 | 10.850 | 11.220 | 11.033 | 255,975 |
| 2026-08-04 | 10.580 | 10.950 | 10.450 | 10.920 | 10.738 | 111,876 |
| 2026-07-31 | 10.610 | 10.790 | 10.610 | 10.640 | 10.463 | 55,157 |
| 2026-07-30 | 10.510 | 10.730 | 10.510 | 10.570 | 10.394 | 50,402 |
| 2026-07-29 | 10.750 | 10.770 | 10.390 | 10.590 | 10.414 | 129,626 |
| 2026-07-28 | 10.660 | 10.700 | 10.520 | 10.580 | 10.404 | 85,999 |
| 2026-07-27 | 10.950 | 10.990 | 10.520 | 10.710 | 10.532 | 76,915 |
| 2026-07-24 | 11.280 | 11.390 | 10.970 | 10.990 | 10.807 | 95,407 |
| 2026-07-23 | 11.110 | 11.280 | 11.010 | 11.220 | 11.033 | 61,443 |
| 2026-07-22 | 10.980 | 11.260 | 10.980 | 11.050 | 10.866 | 118,388 |
Page 1 of 5 · 250 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.