Caxton historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-09 | 1,030.00 | 1,035.00 | 990.00 | 1,035.00 | 1,035.00 | 58,493 |
| 2024-05-08 | 1,048.00 | 1,048.00 | 1,030.00 | 1,035.00 | 1,035.00 | 65,651 |
| 2024-05-07 | 1,049.00 | 1,049.00 | 1,035.00 | 1,038.00 | 1,038.00 | 13,954 |
| 2024-05-06 | 1,050.00 | 1,050.00 | 1,035.00 | 1,045.00 | 1,045.00 | 47,900 |
| 2024-05-03 | 1,055.00 | 1,055.00 | 1,035.00 | 1,035.00 | 1,035.00 | 537,002 |
| 2024-05-02 | 1,035.00 | 1,070.00 | 1,035.00 | 1,055.00 | 1,055.00 | 46,049 |
| 2024-04-30 | 1,045.00 | 1,060.00 | 1,035.00 | 1,035.00 | 1,035.00 | 161,435 |
| 2024-04-29 | 1,010.00 | 1,045.00 | 1,010.00 | 1,045.00 | 1,045.00 | 106,105 |
| 2024-04-26 | 990.00 | 1,015.00 | 990.00 | 1,000.00 | 1,000.00 | 20,889 |
| 2024-04-25 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 95,218 |
| 2024-04-24 | 1,000.00 | 1,020.00 | 1,000.00 | 1,000.00 | 1,000.00 | 105,458 |
| 2024-04-23 | 1,019.00 | 1,019.00 | 1,000.00 | 1,000.00 | 1,000.00 | 54,550 |
| 2024-04-22 | 1,000.00 | 1,010.00 | 1,000.00 | 1,010.00 | 1,010.00 | 19,045 |
| 2024-04-19 | 1,020.00 | 1,020.00 | 1,010.00 | 1,010.00 | 1,010.00 | 7,660 |
| 2024-04-18 | 1,009.00 | 1,009.00 | 987.00 | 998.00 | 998.00 | 4,623 |
| 2024-04-17 | 987.00 | 1,010.00 | 987.00 | 990.00 | 990.00 | 97,904 |
| 2024-04-16 | 988.00 | 1,010.00 | 988.00 | 1,000.00 | 1,000.00 | 31,624 |
| 2024-04-15 | 991.00 | 1,023.00 | 988.00 | 1,014.00 | 1,014.00 | 5,188 |
| 2024-04-12 | 988.00 | 1,029.00 | 988.00 | 1,000.00 | 1,000.00 | 43,467 |
| 2024-04-11 | 1,039.00 | 1,039.00 | 1,020.00 | 1,020.00 | 1,020.00 | 670 |
| 2024-04-10 | 1,048.00 | 1,048.00 | 1,011.00 | 1,011.00 | 1,011.00 | 3,040 |
| 2024-04-09 | 1,022.00 | 1,048.00 | 1,001.00 | 1,045.00 | 1,045.00 | 123,492 |
| 2024-04-08 | 1,019.00 | 1,060.00 | 1,010.00 | 1,049.00 | 1,049.00 | 95,110 |
| 2024-04-05 | 1,027.00 | 1,027.00 | 980.00 | 982.00 | 982.00 | 66,410 |
| 2024-04-04 | 996.00 | 1,020.00 | 980.00 | 1,000.00 | 1,000.00 | 150,992 |
| 2024-04-03 | 1,001.00 | 1,041.00 | 980.00 | 980.00 | 980.00 | 166,595 |
| 2024-04-02 | 1,030.00 | 1,030.00 | 991.00 | 1,020.00 | 1,020.00 | 1,750 |
| 2024-03-28 | 1,044.00 | 1,050.00 | 990.00 | 1,007.00 | 1,007.00 | 61,959 |
| 2024-03-27 | 1,031.00 | 1,045.00 | 1,030.00 | 1,030.00 | 1,030.00 | 84,946 |
| 2024-03-26 | 1,050.00 | 1,050.00 | 1,025.00 | 1,040.00 | 1,040.00 | 450,987 |
| 2024-03-25 | 1,049.00 | 1,049.00 | 1,026.00 | 1,031.00 | 1,031.00 | 51,626 |
| 2024-03-22 | 1,068.00 | 1,069.00 | 1,032.00 | 1,033.00 | 1,033.00 | 183,613 |
| 2024-03-20 | 1,030.00 | 1,040.00 | 1,030.00 | 1,040.00 | 1,040.00 | 2,587 |
| 2024-03-19 | 1,010.00 | 1,040.00 | 1,000.00 | 1,040.00 | 1,040.00 | 69,003 |
| 2024-03-18 | 1,000.00 | 1,039.00 | 990.00 | 1,039.00 | 1,039.00 | 88,801 |
| 2024-03-15 | 1,005.00 | 1,019.00 | 999.00 | 1,000.00 | 1,000.00 | 64,505 |
| 2024-03-14 | 1,020.00 | 1,020.00 | 1,005.00 | 1,011.00 | 1,011.00 | 10,581 |
| 2024-03-13 | 1,039.00 | 1,040.00 | 1,005.00 | 1,005.00 | 1,005.00 | 53,754 |
| 2024-03-12 | 1,040.00 | 1,048.00 | 1,006.00 | 1,040.00 | 1,040.00 | 24,379 |
| 2024-03-11 | 1,018.00 | 1,059.00 | 1,018.00 | 1,049.00 | 1,049.00 | 13,160 |
| 2024-03-08 | 1,050.00 | 1,078.00 | 1,030.00 | 1,030.00 | 1,030.00 | 40,173 |
| 2024-03-07 | 1,006.00 | 1,048.00 | 1,006.00 | 1,048.00 | 1,048.00 | 54,585 |
| 2024-03-06 | 1,041.00 | 1,050.00 | 1,040.00 | 1,045.00 | 1,045.00 | 35,703 |
| 2024-03-05 | 1,049.00 | 1,049.00 | 1,011.00 | 1,041.00 | 1,041.00 | 126,448 |
| 2024-03-04 | 1,034.00 | 1,059.00 | 1,030.00 | 1,049.00 | 1,049.00 | 159,021 |
| 2024-03-01 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,000 |
| 2024-02-29 | 1,013.00 | 1,013.00 | 986.00 | 1,013.00 | 1,013.00 | 34,536 |
| 2024-02-28 | 1,013.00 | 1,013.00 | 1,013.00 | 1,013.00 | 1,013.00 | 9,761 |
| 2024-02-27 | 1,011.00 | 1,040.00 | 1,009.00 | 1,013.00 | 1,013.00 | 54,978 |
| 2024-02-26 | 1,000.00 | 1,023.00 | 975.00 | 1,010.00 | 1,010.00 | 54,590 |
| 2024-02-23 | 1,010.00 | 1,024.00 | 1,000.00 | 1,001.00 | 1,001.00 | 89,483 |
| 2024-02-22 | 1,011.00 | 1,035.00 | 1,010.00 | 1,030.00 | 1,030.00 | 37,426 |
| 2024-02-21 | 1,029.00 | 1,029.00 | 1,010.00 | 1,028.00 | 1,028.00 | 10,400 |
| 2024-02-20 | 1,059.00 | 1,059.00 | 1,010.00 | 1,033.00 | 1,033.00 | 29,835 |
| 2024-02-19 | 1,050.00 | 1,080.00 | 1,011.00 | 1,040.00 | 1,040.00 | 24,518 |
| 2024-02-16 | 1,035.00 | 1,049.00 | 1,021.00 | 1,040.00 | 1,040.00 | 55,339 |
| 2024-02-15 | 1,036.00 | 1,036.00 | 1,013.00 | 1,030.00 | 1,030.00 | 7,205 |
| 2024-02-14 | 1,035.00 | 1,050.00 | 1,012.00 | 1,012.00 | 1,012.00 | 2,443 |
| 2024-02-13 | 1,042.00 | 1,042.00 | 1,020.00 | 1,036.00 | 1,036.00 | 7,654 |
| 2024-02-12 | 1,043.00 | 1,043.00 | 1,021.00 | 1,039.00 | 1,039.00 | 12,188 |
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.