Caxton historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-14 | 1,140.00 | 1,150.00 | 1,120.00 | 1,120.00 | 1,120.00 | 100,474 |
| 2023-11-13 | 1,139.00 | 1,139.00 | 1,139.00 | 1,139.00 | 1,139.00 | 5,000 |
| 2023-11-10 | 1,139.00 | 1,140.00 | 1,101.00 | 1,139.00 | 1,139.00 | 24,253 |
| 2023-11-09 | 1,143.00 | 1,143.00 | 1,140.00 | 1,140.00 | 1,140.00 | 7,724 |
| 2023-11-08 | 1,124.00 | 1,154.00 | 1,110.00 | 1,110.00 | 1,110.00 | 21,987 |
| 2023-11-07 | 1,099.00 | 1,158.00 | 1,080.00 | 1,124.00 | 1,124.00 | 409,860 |
| 2023-11-06 | 1,100.00 | 1,105.00 | 1,083.00 | 1,085.00 | 1,085.00 | 3,980 |
| 2023-11-03 | 1,108.00 | 1,109.00 | 1,081.00 | 1,102.00 | 1,102.00 | 46,730 |
| 2023-11-02 | 1,080.00 | 1,110.00 | 1,080.00 | 1,080.00 | 1,080.00 | 84,717 |
| 2023-11-01 | 1,063.00 | 1,094.00 | 1,063.00 | 1,080.00 | 1,080.00 | 70,970 |
| 2023-10-31 | 1,087.00 | 1,099.00 | 1,063.00 | 1,088.00 | 1,088.00 | 67,684 |
| 2023-10-30 | 1,109.00 | 1,109.00 | 1,090.00 | 1,108.00 | 1,108.00 | 6,300 |
| 2023-10-27 | 1,100.00 | 1,108.00 | 1,066.00 | 1,070.00 | 1,070.00 | 49,554 |
| 2023-10-26 | 1,108.00 | 1,108.00 | 1,080.00 | 1,100.00 | 1,100.00 | 4,807 |
| 2023-10-25 | 1,120.00 | 1,120.00 | 1,076.00 | 1,100.00 | 1,100.00 | 142,541 |
| 2023-10-24 | 1,100.00 | 1,119.00 | 1,098.00 | 1,119.00 | 1,119.00 | 60,125 |
| 2023-10-23 | 1,100.00 | 1,110.00 | 1,072.00 | 1,109.00 | 1,109.00 | 2,581 |
| 2023-10-20 | 1,118.00 | 1,118.00 | 1,090.00 | 1,090.00 | 1,090.00 | 461,749 |
| 2023-10-19 | 1,100.00 | 1,113.00 | 1,090.00 | 1,090.00 | 1,090.00 | 244,235 |
| 2023-10-18 | 1,100.00 | 1,118.00 | 1,091.00 | 1,100.00 | 1,100.00 | 107,576 |
| 2023-10-17 | 1,116.00 | 1,118.00 | 1,098.00 | 1,098.00 | 1,098.00 | 99,886 |
| 2023-10-16 | 1,119.00 | 1,119.00 | 1,092.00 | 1,117.00 | 1,117.00 | 60,416 |
| 2023-10-13 | 1,100.00 | 1,120.00 | 1,070.00 | 1,120.00 | 1,120.00 | 64,641 |
| 2023-10-12 | 1,075.00 | 1,090.00 | 1,070.00 | 1,090.00 | 1,090.00 | 52,209 |
| 2023-10-11 | 1,090.00 | 1,101.00 | 1,090.00 | 1,090.00 | 1,090.00 | 139,399 |
| 2023-10-10 | 1,093.00 | 1,110.00 | 1,093.00 | 1,106.00 | 1,106.00 | 16,824 |
| 2023-10-09 | 1,090.00 | 1,130.00 | 1,090.00 | 1,090.00 | 1,090.00 | 184,546 |
| 2023-10-06 | 1,100.00 | 1,100.00 | 1,090.00 | 1,090.00 | 1,090.00 | 31,607 |
| 2023-10-05 | 1,100.00 | 1,100.00 | 1,090.00 | 1,095.00 | 1,095.00 | 9,358 |
| 2023-10-04 | 1,090.00 | 1,100.00 | 1,090.00 | 1,090.00 | 1,090.00 | 21,732 |
| 2023-10-03 | 1,111.00 | 1,111.00 | 1,090.00 | 1,100.00 | 1,100.00 | 335,294 |
| 2023-10-02 | 1,090.00 | 1,130.00 | 1,067.00 | 1,099.00 | 1,099.00 | 133,802 |
| 2023-09-29 | 1,090.00 | 1,090.00 | 1,076.00 | 1,085.00 | 1,085.00 | 23,532 |
| 2023-09-28 | 1,075.00 | 1,100.00 | 1,075.00 | 1,078.00 | 1,078.00 | 65,949 |
| 2023-09-27 | 1,100.00 | 1,100.00 | 1,067.00 | 1,090.00 | 1,090.00 | 19,433 |
| 2023-09-26 | 1,086.00 | 1,100.00 | 1,086.00 | 1,090.00 | 1,090.00 | 62,940 |
| 2023-09-22 | 1,091.00 | 1,140.00 | 1,070.00 | 1,086.00 | 1,086.00 | 504,936 |
| 2023-09-21 | 1,190.00 | 1,190.00 | 1,096.00 | 1,110.00 | 1,110.00 | 112,169 |
| 2023-09-20 | 1,085.00 | 1,150.00 | 1,080.00 | 1,104.00 | 1,104.00 | 215,069 |
| 2023-09-19 | 1,080.00 | 1,085.00 | 1,078.00 | 1,078.00 | 1,078.00 | 47,369 |
| 2023-09-18 | 1,062.00 | 1,088.00 | 1,062.00 | 1,086.00 | 1,086.00 | 15,403 |
| 2023-09-15 | 1,034.00 | 1,077.00 | 1,029.00 | 1,077.00 | 1,077.00 | 84,071 |
| 2023-09-14 | 1,030.00 | 1,035.00 | 1,030.00 | 1,035.00 | 1,035.00 | 15,500 |
| 2023-09-13 | 1,030.00 | 1,036.00 | 1,015.00 | 1,036.00 | 1,036.00 | 537,327 |
| 2023-09-12 | 1,035.00 | 1,050.00 | 1,030.00 | 1,039.00 | 1,039.00 | 65,158 |
| 2023-09-11 | 1,025.00 | 1,067.00 | 1,025.00 | 1,031.00 | 1,031.00 | 322,287 |
| 2023-09-08 | 1,005.00 | 1,039.00 | 1,001.00 | 1,020.00 | 1,020.00 | 1,822,502 |
| 2023-09-07 | 1,017.00 | 1,017.00 | 1,002.00 | 1,003.00 | 1,003.00 | 12,202 |
| 2023-09-06 | 1,020.00 | 1,020.00 | 1,000.00 | 1,009.00 | 1,009.00 | 50,074 |
| 2023-09-05 | 1,010.00 | 1,025.00 | 1,005.00 | 1,009.00 | 1,009.00 | 1,066,847 |
| 2023-09-04 | 1,037.00 | 1,037.00 | 1,010.00 | 1,011.00 | 1,011.00 | 142,412 |
| 2023-09-01 | 1,000.00 | 1,029.00 | 1,000.00 | 1,019.00 | 1,019.00 | 155,974 |
| 2023-08-31 | 1,011.00 | 1,019.00 | 1,000.00 | 1,013.00 | 1,013.00 | 86,207 |
| 2023-08-30 | 1,010.00 | 1,049.00 | 993.00 | 1,000.00 | 1,000.00 | 1,450,839 |
| 2023-08-29 | 1,001.00 | 1,050.00 | 995.00 | 996.00 | 996.00 | 26,204 |
| 2023-08-28 | 996.00 | 1,020.00 | 995.00 | 1,020.00 | 1,020.00 | 36,932 |
| 2023-08-25 | 1,000.00 | 1,005.00 | 1,000.00 | 1,005.00 | 1,005.00 | 48,350 |
| 2023-08-24 | 993.00 | 1,005.00 | 992.00 | 1,005.00 | 1,005.00 | 28,785 |
| 2023-08-23 | 995.00 | 1,005.00 | 995.00 | 1,005.00 | 1,005.00 | 3,300 |
| 2023-08-22 | 1,015.00 | 1,017.00 | 1,000.00 | 1,005.00 | 1,005.00 | 39,658 |
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.