Caxton historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-06 | 1,005.00 | 1,040.00 | 1,005.00 | 1,005.00 | 1,005.00 | 142,092 |
| 2024-08-05 | 1,015.00 | 1,049.00 | 1,003.00 | 1,003.00 | 1,003.00 | 190,365 |
| 2024-08-02 | 1,036.00 | 1,050.00 | 1,031.00 | 1,031.00 | 1,031.00 | 444,054 |
| 2024-08-01 | 1,048.00 | 1,067.00 | 1,030.00 | 1,040.00 | 1,040.00 | 380,432 |
| 2024-07-31 | 1,048.00 | 1,049.00 | 1,033.00 | 1,040.00 | 1,040.00 | 84,867 |
| 2024-07-30 | 1,009.00 | 1,049.00 | 1,009.00 | 1,049.00 | 1,049.00 | 19,986 |
| 2024-07-26 | 1,024.00 | 1,028.00 | 1,011.00 | 1,024.00 | 1,024.00 | 36,544 |
| 2024-07-25 | 1,012.00 | 1,020.00 | 994.00 | 996.00 | 996.00 | 283,496 |
| 2024-07-24 | 1,020.00 | 1,025.00 | 1,012.00 | 1,012.00 | 1,012.00 | 133,923 |
| 2024-07-23 | 1,030.00 | 1,030.00 | 1,015.00 | 1,019.00 | 1,019.00 | 126,608 |
| 2024-07-22 | 1,060.00 | 1,060.00 | 1,001.00 | 1,020.00 | 1,020.00 | 1,261,740 |
| 2024-07-19 | 1,022.00 | 1,049.00 | 1,010.00 | 1,015.00 | 1,015.00 | 263,030 |
| 2024-07-18 | 1,020.00 | 1,024.00 | 1,015.00 | 1,015.00 | 1,015.00 | 81,301 |
| 2024-07-17 | 1,015.00 | 1,040.00 | 1,012.00 | 1,020.00 | 1,020.00 | 204,690 |
| 2024-07-16 | 988.00 | 1,014.00 | 988.00 | 1,004.00 | 1,004.00 | 171,945 |
| 2024-07-15 | 999.00 | 1,015.00 | 986.00 | 1,001.00 | 1,001.00 | 155,510 |
| 2024-07-12 | 1,017.00 | 1,018.00 | 996.00 | 1,002.00 | 1,002.00 | 46,610 |
| 2024-07-11 | 1,010.00 | 1,010.00 | 1,000.00 | 1,010.00 | 1,010.00 | 40,086 |
| 2024-07-10 | 986.00 | 1,000.00 | 986.00 | 1,000.00 | 1,000.00 | 152,786 |
| 2024-07-09 | 1,000.00 | 1,022.00 | 990.00 | 1,010.00 | 1,010.00 | 92,253 |
| 2024-07-08 | 1,020.00 | 1,020.00 | 1,000.00 | 1,010.00 | 1,010.00 | 114,541 |
| 2024-07-05 | 1,010.00 | 1,015.00 | 1,003.00 | 1,015.00 | 1,015.00 | 20,166 |
| 2024-07-04 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | 1,200 |
| 2024-07-03 | 997.00 | 1,001.00 | 997.00 | 1,001.00 | 1,001.00 | 97,530 |
| 2024-07-02 | 1,016.00 | 1,020.00 | 987.00 | 1,000.00 | 1,000.00 | 40,118 |
| 2024-07-01 | 1,020.00 | 1,033.00 | 1,015.00 | 1,015.00 | 1,015.00 | 42,955 |
| 2024-06-28 | 1,006.00 | 1,019.00 | 1,001.00 | 1,018.00 | 1,018.00 | 76,229 |
| 2024-06-27 | 1,004.00 | 1,018.00 | 1,004.00 | 1,017.00 | 1,017.00 | 11,116 |
| 2024-06-26 | 1,032.00 | 1,033.00 | 1,003.00 | 1,013.00 | 1,013.00 | 64,340 |
| 2024-06-25 | 1,033.00 | 1,033.00 | 1,002.00 | 1,005.00 | 1,005.00 | 20,503 |
| 2024-06-24 | 1,039.00 | 1,040.00 | 1,005.00 | 1,005.00 | 1,005.00 | 38,849 |
| 2024-06-21 | 1,002.00 | 1,042.00 | 1,002.00 | 1,040.00 | 1,040.00 | 44,799 |
| 2024-06-20 | 1,040.00 | 1,040.00 | 1,002.00 | 1,017.00 | 1,017.00 | 31,294 |
| 2024-06-19 | 1,020.00 | 1,050.00 | 1,020.00 | 1,041.00 | 1,041.00 | 778,008 |
| 2024-06-18 | 1,033.00 | 1,050.00 | 1,025.00 | 1,025.00 | 1,025.00 | 290,451 |
| 2024-06-14 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 6,850 |
| 2024-06-13 | 1,029.00 | 1,029.00 | 1,001.00 | 1,001.00 | 1,001.00 | 17,760 |
| 2024-06-12 | 996.00 | 1,016.00 | 995.00 | 1,016.00 | 1,016.00 | 4,170 |
| 2024-06-11 | 1,019.00 | 1,034.00 | 1,000.00 | 1,034.00 | 1,034.00 | 20,875 |
| 2024-06-10 | 1,032.00 | 1,034.00 | 1,001.00 | 1,029.00 | 1,029.00 | 15,414 |
| 2024-06-07 | 1,020.00 | 1,029.00 | 1,001.00 | 1,025.00 | 1,025.00 | 37,634 |
| 2024-06-06 | 1,009.00 | 1,035.00 | 1,002.00 | 1,035.00 | 1,035.00 | 4,134 |
| 2024-06-05 | 1,000.00 | 1,029.00 | 999.00 | 999.00 | 999.00 | 10,044 |
| 2024-06-04 | 1,001.00 | 1,035.00 | 995.00 | 1,010.00 | 1,010.00 | 195,424 |
| 2024-06-03 | 1,001.00 | 1,024.00 | 996.00 | 1,000.00 | 1,000.00 | 152,480 |
| 2024-05-31 | 1,000.00 | 1,015.00 | 1,000.00 | 1,000.00 | 1,000.00 | 100,628 |
| 2024-05-30 | 1,001.00 | 1,030.00 | 995.00 | 1,015.00 | 1,015.00 | 61,251 |
| 2024-05-28 | 1,029.00 | 1,040.00 | 1,024.00 | 1,040.00 | 1,040.00 | 35,536 |
| 2024-05-27 | 1,006.00 | 1,029.00 | 1,005.00 | 1,028.00 | 1,028.00 | 13,094 |
| 2024-05-24 | 1,021.00 | 1,054.00 | 1,020.00 | 1,020.00 | 1,020.00 | 36,219 |
| 2024-05-23 | 1,034.00 | 1,034.00 | 1,004.00 | 1,020.00 | 1,020.00 | 362,346 |
| 2024-05-22 | 1,015.00 | 1,033.00 | 1,000.00 | 1,005.00 | 1,005.00 | 89,294 |
| 2024-05-21 | 1,000.00 | 1,034.00 | 1,000.00 | 1,034.00 | 1,034.00 | 77,375 |
| 2024-05-20 | 996.00 | 1,035.00 | 995.00 | 1,029.00 | 1,029.00 | 28,652 |
| 2024-05-17 | 1,012.00 | 1,015.00 | 990.00 | 1,001.00 | 1,001.00 | 71,101 |
| 2024-05-16 | 1,000.00 | 1,028.00 | 1,000.00 | 1,012.00 | 1,012.00 | 112,876 |
| 2024-05-15 | 1,023.00 | 1,023.00 | 1,010.00 | 1,010.00 | 1,010.00 | 48,013 |
| 2024-05-14 | 1,011.00 | 1,029.00 | 1,010.00 | 1,029.00 | 1,029.00 | 30,768 |
| 2024-05-13 | 1,020.00 | 1,048.00 | 1,011.00 | 1,030.00 | 1,030.00 | 20,735 |
| 2024-05-10 | 1,034.00 | 1,040.00 | 1,011.00 | 1,020.00 | 1,020.00 | 22,275 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-07 | 50.0000 ZAC |
| 2021-10-27 | 50.0000 ZAC |
| 2019-11-13 | 60.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.