PHX Energy Services Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-07-21	10.720	10.900	10.610	10.900	10.719	60,490
2026-07-20	10.640	10.700	10.500	10.590	10.414	56,868
2026-07-17	10.760	10.790	10.560	10.610	10.433	64,825
2026-07-16	10.620	10.710	10.550	10.660	10.483	40,929
2026-07-15	10.680	10.700	10.450	10.610	10.433	88,330
2026-07-14	11.000	11.010	10.510	10.620	10.443	61,738
2026-07-13	10.460	10.960	10.400	10.840	10.660	111,805
2026-07-10	10.240	10.410	10.240	10.340	10.168	37,657
2026-07-09	10.600	10.600	10.250	10.340	10.168	97,308
2026-07-08	10.590	10.600	10.470	10.570	10.394	161,892
2026-07-07	10.380	10.410	10.220	10.330	10.158	84,105
2026-07-06	10.250	10.380	10.200	10.320	10.148	107,736
2026-07-03	10.260	10.360	10.050	10.200	10.030	56,809
2026-07-02	10.640	10.640	10.160	10.250	10.079	319,537
2026-06-30	10.180	10.710	10.180	10.640	10.463	202,137
2026-06-29	10.300	10.400	10.220	10.300	9.932	129,238
2026-06-26	10.340	10.450	10.190	10.220	9.855	69,432
2026-06-25	10.380	10.400	10.270	10.300	9.932	69,789
2026-06-24	10.710	10.715	10.320	10.390	10.019	158,564
2026-06-23	10.820	10.820	10.650	10.740	10.356	84,022
2026-06-22	10.800	10.860	10.710	10.850	10.462	105,467
2026-06-19	10.760	10.900	10.740	10.900	10.510	39,811
2026-06-18	10.650	10.840	10.410	10.730	10.346	182,019
2026-06-17	10.770	10.800	10.580	10.650	10.269	206,132
2026-06-16	10.880	10.920	10.700	10.700	10.318	104,156
2026-06-15	11.010	11.110	10.750	10.950	10.559	145,602
2026-06-12	11.240	11.510	11.180	11.260	10.858	122,669
2026-06-11	11.370	11.460	11.170	11.240	10.838	123,302
2026-06-10	11.340	11.530	11.230	11.240	10.838	80,523
2026-06-09	11.560	11.560	11.020	11.320	10.915	117,672
2026-06-08	11.230	11.705	11.230	11.560	11.147	115,422
2026-06-05	11.500	11.550	11.100	11.190	10.790	158,856
2026-06-04	11.490	11.820	11.400	11.640	11.224	148,983
2026-06-03	11.330	11.720	11.300	11.400	10.993	192,398
2026-06-02	11.220	11.520	11.220	11.290	10.886	190,652
2026-06-01	11.020	11.270	11.020	11.220	10.819	188,716
2026-05-29	10.960	11.110	10.850	10.960	10.568	109,963
2026-05-28	10.870	11.130	10.870	11.030	10.636	276,933
2026-05-27	11.120	11.250	10.830	10.910	10.520	218,738
2026-05-26	11.690	11.750	11.195	11.230	10.829	164,168
2026-05-25	11.760	11.760	11.430	11.530	11.118	48,854
2026-05-22	11.600	11.900	11.540	11.900	11.475	368,300
2026-05-21	11.980	12.020	11.460	11.620	11.205	149,706
2026-05-20	11.950	12.180	11.730	11.810	11.388	253,798
2026-05-19	11.540	12.000	11.540	11.970	11.542	168,948
2026-05-15	11.340	11.530	11.300	11.500	11.089	69,537
2026-05-14	11.380	11.400	11.260	11.330	10.925	76,940
2026-05-13	11.570	11.570	11.250	11.300	10.896	124,961
2026-05-12	11.300	11.520	11.210	11.400	10.993	151,781
2026-05-11	11.260	11.310	11.050	11.240	10.838	294,957
2026-05-08	11.550	11.550	11.060	11.090	10.694	390,871
2026-05-07	11.510	11.980	11.250	11.520	11.108	309,435
2026-05-06	11.790	11.940	11.120	11.910	11.484	444,815
2026-05-05	12.430	12.670	12.160	12.540	12.092	141,799
2026-05-04	12.500	12.650	12.300	12.540	12.092	282,427

← NewerPage 2 of 22 · 1,262 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.