Caxton historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-23 | 878.00 | 899.00 | 878.00 | 891.00 | 891.00 | 105,238 |
| 2023-02-22 | 894.00 | 894.00 | 875.00 | 878.00 | 878.00 | 20,768 |
| 2023-02-21 | 895.00 | 917.00 | 895.00 | 895.00 | 895.00 | 28,663 |
| 2023-02-20 | 901.00 | 939.00 | 887.00 | 891.00 | 891.00 | 1,444,981 |
| 2023-02-17 | 899.00 | 900.00 | 878.00 | 890.00 | 890.00 | 33,664 |
| 2023-02-16 | 880.00 | 900.00 | 877.00 | 877.00 | 877.00 | 51,453 |
| 2023-02-15 | 895.00 | 895.00 | 880.00 | 880.00 | 880.00 | 61,800 |
| 2023-02-14 | 939.00 | 940.00 | 889.00 | 917.00 | 917.00 | 271,390 |
| 2023-02-13 | 876.00 | 920.00 | 876.00 | 920.00 | 920.00 | 25,437 |
| 2023-02-10 | 900.00 | 900.00 | 876.00 | 876.00 | 876.00 | 52,009 |
| 2023-02-09 | 877.00 | 900.00 | 877.00 | 900.00 | 900.00 | 11,100 |
| 2023-02-08 | 890.00 | 900.00 | 876.00 | 880.00 | 880.00 | 76,131 |
| 2023-02-07 | 939.00 | 939.00 | 890.00 | 890.00 | 890.00 | 67,575 |
| 2023-02-06 | 890.00 | 910.00 | 876.00 | 910.00 | 910.00 | 36,997 |
| 2023-02-03 | 890.00 | 900.00 | 890.00 | 890.00 | 890.00 | 35,450 |
| 2023-02-02 | 875.00 | 899.00 | 875.00 | 898.00 | 898.00 | 57,360 |
| 2023-02-01 | 891.00 | 891.00 | 875.00 | 875.00 | 875.00 | 106,675 |
| 2023-01-31 | 890.00 | 890.00 | 882.00 | 890.00 | 890.00 | 103,590 |
| 2023-01-30 | 890.00 | 898.00 | 890.00 | 890.00 | 890.00 | 25,187 |
| 2023-01-27 | 889.00 | 890.00 | 883.00 | 890.00 | 890.00 | 109,440 |
| 2023-01-26 | 900.00 | 900.00 | 890.00 | 890.00 | 890.00 | 86,024 |
| 2023-01-25 | 883.00 | 909.00 | 883.00 | 909.00 | 909.00 | 2,477 |
| 2023-01-24 | 885.00 | 910.00 | 882.00 | 910.00 | 910.00 | 200,450 |
| 2023-01-23 | 894.00 | 909.00 | 890.00 | 890.00 | 890.00 | 232,668 |
| 2023-01-20 | 909.00 | 909.00 | 888.00 | 909.00 | 909.00 | 7,322 |
| 2023-01-19 | 909.00 | 910.00 | 904.00 | 904.00 | 904.00 | 403 |
| 2023-01-18 | 910.00 | 910.00 | 881.00 | 885.00 | 885.00 | 602,285 |
| 2023-01-17 | 891.00 | 909.00 | 890.00 | 909.00 | 909.00 | 27,492 |
| 2023-01-16 | 890.00 | 915.00 | 889.00 | 915.00 | 915.00 | 62,241 |
| 2023-01-13 | 890.00 | 900.00 | 880.00 | 889.00 | 889.00 | 256,051 |
| 2023-01-12 | 901.00 | 909.00 | 880.00 | 881.00 | 881.00 | 275,233 |
| 2023-01-11 | 918.00 | 918.00 | 918.00 | 918.00 | 918.00 | 100 |
| 2023-01-10 | 895.00 | 918.00 | 882.00 | 890.00 | 890.00 | 121,520 |
| 2023-01-09 | 919.00 | 919.00 | 885.00 | 891.00 | 891.00 | 266,076 |
| 2023-01-06 | 895.00 | 899.00 | 890.00 | 899.00 | 899.00 | 282,178 |
| 2023-01-05 | 899.00 | 899.00 | 885.00 | 895.00 | 895.00 | 49,307 |
| 2023-01-04 | 919.00 | 919.00 | 890.00 | 890.00 | 890.00 | 405,780 |
| 2023-01-03 | 919.00 | 919.00 | 890.00 | 910.00 | 910.00 | 10,920 |
| 2022-12-30 | 919.00 | 919.00 | 919.00 | 919.00 | 919.00 | 100 |
| 2022-12-29 | 905.00 | 910.00 | 905.00 | 910.00 | 910.00 | 50,148 |
| 2022-12-28 | 886.00 | 905.00 | 886.00 | 905.00 | 905.00 | 38,095 |
| 2022-12-23 | 891.00 | 891.00 | 885.00 | 885.00 | 885.00 | 1,111,607 |
| 2022-12-22 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 168,579 |
| 2022-12-21 | 925.00 | 925.00 | 890.00 | 890.00 | 890.00 | 328,509 |
| 2022-12-20 | 939.00 | 939.00 | 890.00 | 900.00 | 900.00 | 97,169 |
| 2022-12-19 | 890.00 | 931.00 | 885.00 | 931.00 | 931.00 | 14,500 |
| 2022-12-15 | 939.00 | 939.00 | 890.00 | 890.00 | 890.00 | 147,334 |
| 2022-12-14 | 900.00 | 901.00 | 888.00 | 888.00 | 888.00 | 433,793 |
| 2022-12-13 | 950.00 | 950.00 | 890.00 | 950.00 | 950.00 | 70,847 |
| 2022-12-12 | 900.00 | 900.00 | 881.00 | 899.00 | 899.00 | 26,574 |
| 2022-12-09 | 900.00 | 900.00 | 899.00 | 899.00 | 899.00 | 9,436 |
| 2022-12-08 | 910.00 | 910.00 | 880.00 | 897.00 | 897.00 | 493,599 |
| 2022-12-07 | 925.00 | 925.00 | 899.00 | 899.00 | 899.00 | 93,107 |
| 2022-12-06 | 925.00 | 979.00 | 925.00 | 979.00 | 929.00 | 10,063 |
| 2022-12-05 | 942.00 | 950.00 | 926.00 | 930.00 | 882.50 | 54,930 |
| 2022-12-02 | 942.00 | 960.00 | 942.00 | 949.00 | 900.53 | 39,032 |
| 2022-12-01 | 990.00 | 990.00 | 940.00 | 950.00 | 901.48 | 236,660 |
| 2022-11-30 | 950.00 | 970.00 | 940.00 | 970.00 | 920.46 | 423,779 |
| 2022-11-29 | 974.00 | 974.00 | 946.00 | 947.00 | 898.63 | 106,978 |
| 2022-11-28 | 979.00 | 979.00 | 960.00 | 960.00 | 910.97 | 12,625 |
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.