Caxton historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-12 | 1,043.00 | 1,043.00 | 1,021.00 | 1,039.00 | 1,039.00 | 12,188 |
| 2024-02-09 | 1,049.00 | 1,049.00 | 1,006.00 | 1,025.00 | 1,025.00 | 35,341 |
| 2024-02-08 | 1,049.00 | 1,049.00 | 1,031.00 | 1,044.00 | 1,044.00 | 8,233 |
| 2024-02-07 | 1,079.00 | 1,079.00 | 1,027.00 | 1,035.00 | 1,035.00 | 88,265 |
| 2024-02-06 | 1,052.00 | 1,089.00 | 1,050.00 | 1,084.00 | 1,084.00 | 16,475 |
| 2024-02-05 | 1,104.00 | 1,104.00 | 1,052.00 | 1,074.00 | 1,074.00 | 3,954 |
| 2024-02-02 | 1,071.00 | 1,100.00 | 1,055.00 | 1,055.00 | 1,055.00 | 97,216 |
| 2024-02-01 | 1,065.00 | 1,070.00 | 1,055.00 | 1,060.00 | 1,060.00 | 81,516 |
| 2024-01-31 | 1,080.00 | 1,080.00 | 1,061.00 | 1,061.00 | 1,061.00 | 225,640 |
| 2024-01-30 | 1,055.00 | 1,079.00 | 1,055.00 | 1,065.00 | 1,065.00 | 90,021 |
| 2024-01-29 | 1,060.00 | 1,065.00 | 1,056.00 | 1,065.00 | 1,065.00 | 20,336 |
| 2024-01-26 | 1,070.00 | 1,070.00 | 1,055.00 | 1,056.00 | 1,056.00 | 24,269 |
| 2024-01-25 | 1,070.00 | 1,070.00 | 1,060.00 | 1,070.00 | 1,070.00 | 43,297 |
| 2024-01-24 | 1,070.00 | 1,070.00 | 1,061.00 | 1,061.00 | 1,061.00 | 86,266 |
| 2024-01-23 | 1,060.00 | 1,090.00 | 1,055.00 | 1,055.00 | 1,055.00 | 76,013 |
| 2024-01-22 | 1,070.00 | 1,075.00 | 1,055.00 | 1,055.00 | 1,055.00 | 54,997 |
| 2024-01-19 | 1,070.00 | 1,098.00 | 1,070.00 | 1,070.00 | 1,070.00 | 37,785 |
| 2024-01-18 | 1,070.00 | 1,070.00 | 1,056.00 | 1,060.00 | 1,060.00 | 61,820 |
| 2024-01-17 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 15,265 |
| 2024-01-16 | 1,060.00 | 1,070.00 | 1,042.00 | 1,070.00 | 1,070.00 | 16,279 |
| 2024-01-15 | 1,070.00 | 1,070.00 | 1,052.00 | 1,070.00 | 1,070.00 | 6,207 |
| 2024-01-12 | 1,066.00 | 1,079.00 | 1,042.00 | 1,051.00 | 1,051.00 | 18,880 |
| 2024-01-11 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 5,750 |
| 2024-01-10 | 1,061.00 | 1,075.00 | 1,041.00 | 1,067.00 | 1,067.00 | 228,478 |
| 2024-01-09 | 1,069.00 | 1,070.00 | 1,060.00 | 1,062.00 | 1,062.00 | 29,653 |
| 2024-01-08 | 1,022.00 | 1,068.00 | 1,021.00 | 1,060.00 | 1,060.00 | 167,580 |
| 2024-01-05 | 1,062.00 | 1,062.00 | 1,060.00 | 1,060.00 | 1,060.00 | 5,853 |
| 2024-01-04 | 1,060.00 | 1,070.00 | 1,059.00 | 1,070.00 | 1,070.00 | 462,293 |
| 2024-01-03 | 1,051.00 | 1,070.00 | 1,050.00 | 1,070.00 | 1,070.00 | 64,555 |
| 2024-01-02 | 1,070.00 | 1,099.00 | 1,051.00 | 1,070.00 | 1,070.00 | 50,311 |
| 2023-12-29 | 1,070.00 | 1,071.00 | 1,061.00 | 1,070.00 | 1,070.00 | 158,007 |
| 2023-12-28 | 1,064.00 | 1,070.00 | 1,043.00 | 1,070.00 | 1,070.00 | 40,628 |
| 2023-12-27 | 1,062.00 | 1,065.00 | 1,055.00 | 1,060.00 | 1,060.00 | 59,155 |
| 2023-12-22 | 1,058.00 | 1,058.00 | 1,051.00 | 1,051.00 | 1,051.00 | 536 |
| 2023-12-21 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | 2,300 |
| 2023-12-20 | 1,060.00 | 1,070.00 | 1,047.00 | 1,047.00 | 1,047.00 | 104,882 |
| 2023-12-19 | 1,060.00 | 1,070.00 | 1,034.00 | 1,060.00 | 1,060.00 | 45,494 |
| 2023-12-18 | 1,050.00 | 1,055.00 | 1,032.00 | 1,049.00 | 1,049.00 | 31,989 |
| 2023-12-14 | 1,060.00 | 1,070.00 | 1,033.00 | 1,033.00 | 1,033.00 | 211,453 |
| 2023-12-13 | 1,060.00 | 1,060.00 | 1,051.00 | 1,051.00 | 1,051.00 | 12,807 |
| 2023-12-12 | 1,050.00 | 1,070.00 | 1,050.00 | 1,070.00 | 1,070.00 | 187,861 |
| 2023-12-11 | 1,055.00 | 1,060.00 | 1,050.00 | 1,060.00 | 1,060.00 | 25,429 |
| 2023-12-08 | 1,050.00 | 1,062.00 | 1,033.00 | 1,046.00 | 1,046.00 | 28,273 |
| 2023-12-07 | 1,064.00 | 1,070.00 | 1,059.00 | 1,059.00 | 1,059.00 | 347,328 |
| 2023-12-06 | 1,099.00 | 1,099.00 | 1,060.00 | 1,065.00 | 1,065.00 | 49,911 |
| 2023-12-05 | 1,105.00 | 1,130.00 | 1,100.00 | 1,120.00 | 1,120.00 | 250,039 |
| 2023-12-04 | 1,100.00 | 1,122.00 | 1,095.00 | 1,095.00 | 1,095.00 | 192,653 |
| 2023-12-01 | 1,100.00 | 1,114.00 | 1,100.00 | 1,114.00 | 1,114.00 | 74,106 |
| 2023-11-30 | 1,097.00 | 1,107.00 | 1,097.00 | 1,107.00 | 1,107.00 | 213,506 |
| 2023-11-29 | 1,095.00 | 1,115.00 | 1,092.00 | 1,092.00 | 1,092.00 | 30,781 |
| 2023-11-28 | 1,101.00 | 1,129.00 | 1,100.00 | 1,100.00 | 1,100.00 | 32,710 |
| 2023-11-27 | 1,115.00 | 1,140.00 | 1,095.00 | 1,125.00 | 1,125.00 | 169,491 |
| 2023-11-24 | 1,125.00 | 1,134.00 | 1,121.00 | 1,130.00 | 1,130.00 | 13,982 |
| 2023-11-23 | 1,129.00 | 1,135.00 | 1,110.00 | 1,135.00 | 1,135.00 | 47,914 |
| 2023-11-22 | 1,115.00 | 1,134.00 | 1,110.00 | 1,115.00 | 1,115.00 | 475,027 |
| 2023-11-21 | 1,118.00 | 1,137.00 | 1,095.00 | 1,115.00 | 1,115.00 | 121,609 |
| 2023-11-20 | 1,130.00 | 1,139.00 | 1,120.00 | 1,120.00 | 1,120.00 | 74,877 |
| 2023-11-17 | 1,120.00 | 1,130.00 | 1,120.00 | 1,130.00 | 1,130.00 | 79,113 |
| 2023-11-16 | 1,130.00 | 1,135.00 | 1,120.00 | 1,130.00 | 1,130.00 | 165,860 |
| 2023-11-15 | 1,140.00 | 1,140.00 | 1,130.00 | 1,140.00 | 1,140.00 | 21,115 |
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.