Caxton historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-25 | 974.00 | 975.00 | 951.00 | 959.00 | 910.02 | 108,469 |
| 2022-11-24 | 960.00 | 960.00 | 949.00 | 960.00 | 910.97 | 18,571 |
| 2022-11-23 | 953.00 | 989.00 | 952.00 | 962.00 | 912.87 | 915,813 |
| 2022-11-22 | 931.00 | 960.00 | 931.00 | 954.00 | 905.28 | 533,956 |
| 2022-11-21 | 949.00 | 950.00 | 944.00 | 950.00 | 901.48 | 630,247 |
| 2022-11-18 | 949.00 | 950.00 | 949.00 | 950.00 | 901.48 | 24,230 |
| 2022-11-17 | 930.00 | 935.00 | 930.00 | 935.00 | 887.25 | 77,065 |
| 2022-11-16 | 922.00 | 944.00 | 915.00 | 944.00 | 895.79 | 142,313 |
| 2022-11-15 | 929.00 | 949.00 | 922.00 | 922.00 | 874.91 | 28,219 |
| 2022-11-14 | 929.00 | 929.00 | 921.00 | 921.00 | 873.96 | 27,543 |
| 2022-11-11 | 916.00 | 929.00 | 916.00 | 929.00 | 881.55 | 72,029 |
| 2022-11-10 | 929.00 | 929.00 | 920.00 | 920.00 | 873.01 | 85,384 |
| 2022-11-09 | 947.00 | 947.00 | 920.00 | 920.00 | 873.01 | 14,733 |
| 2022-11-08 | 928.00 | 949.00 | 910.00 | 949.00 | 900.53 | 27,253 |
| 2022-11-07 | 925.00 | 963.00 | 925.00 | 927.00 | 879.66 | 39,740 |
| 2022-11-04 | 920.00 | 920.00 | 900.00 | 904.00 | 857.83 | 170,080 |
| 2022-11-03 | 935.00 | 940.00 | 901.00 | 920.00 | 873.01 | 58,943 |
| 2022-11-02 | 954.00 | 960.00 | 937.00 | 940.00 | 891.99 | 72,768 |
| 2022-11-01 | 950.00 | 960.00 | 950.00 | 960.00 | 910.97 | 9,157 |
| 2022-10-31 | 950.00 | 950.00 | 950.00 | 950.00 | 901.48 | 59 |
| 2022-10-28 | 950.00 | 950.00 | 950.00 | 950.00 | 901.48 | 8,642 |
| 2022-10-27 | 950.00 | 960.00 | 934.00 | 959.00 | 910.02 | 50,825 |
| 2022-10-26 | 930.00 | 970.00 | 930.00 | 950.00 | 901.48 | 141,742 |
| 2022-10-25 | 940.00 | 940.00 | 918.00 | 930.00 | 882.50 | 20,963 |
| 2022-10-24 | 930.00 | 935.00 | 930.00 | 930.00 | 882.50 | 13,616 |
| 2022-10-21 | 911.00 | 935.00 | 911.00 | 930.00 | 882.50 | 5,161 |
| 2022-10-20 | 910.00 | 935.00 | 910.00 | 935.00 | 887.25 | 19,058 |
| 2022-10-19 | 904.00 | 914.00 | 904.00 | 910.00 | 863.52 | 103,209 |
| 2022-10-18 | 930.00 | 947.00 | 902.00 | 947.00 | 898.63 | 196,603 |
| 2022-10-17 | 947.00 | 947.00 | 947.00 | 947.00 | 898.63 | 2,384 |
| 2022-10-14 | 930.00 | 969.00 | 925.00 | 931.00 | 883.45 | 58,697 |
| 2022-10-12 | 939.00 | 974.00 | 912.00 | 974.00 | 924.26 | 48,459 |
| 2022-10-11 | 934.00 | 935.00 | 897.00 | 935.00 | 887.25 | 7,420 |
| 2022-10-10 | 906.00 | 933.00 | 906.00 | 933.00 | 885.35 | 2,758 |
| 2022-10-07 | 918.00 | 918.00 | 896.00 | 896.00 | 850.24 | 87,812 |
| 2022-10-06 | 935.00 | 936.00 | 918.00 | 930.00 | 882.50 | 84,069 |
| 2022-10-05 | 941.00 | 950.00 | 935.00 | 935.00 | 887.25 | 394,003 |
| 2022-10-04 | 937.00 | 998.00 | 921.00 | 921.00 | 873.96 | 1,076,235 |
| 2022-10-03 | 949.00 | 970.00 | 936.00 | 936.00 | 888.20 | 27,634 |
| 2022-09-30 | 949.00 | 949.00 | 940.00 | 949.00 | 900.53 | 51,900 |
| 2022-09-29 | 937.00 | 959.00 | 936.00 | 950.00 | 901.48 | 4,319 |
| 2022-09-28 | 960.00 | 960.00 | 935.00 | 935.00 | 887.25 | 103,193 |
| 2022-09-27 | 945.00 | 960.00 | 939.00 | 960.00 | 910.97 | 348,240 |
| 2022-09-26 | 960.00 | 960.00 | 933.00 | 933.00 | 885.35 | 18,808 |
| 2022-09-23 | 947.00 | 960.00 | 940.00 | 940.00 | 891.99 | 221,630 |
| 2022-09-22 | 954.00 | 955.00 | 954.00 | 954.00 | 905.28 | 36,027 |
| 2022-09-21 | 950.00 | 954.00 | 947.00 | 954.00 | 905.28 | 18,700 |
| 2022-09-20 | 975.00 | 975.00 | 950.00 | 950.00 | 901.48 | 232,149 |
| 2022-09-19 | 955.00 | 965.00 | 955.00 | 965.00 | 915.72 | 2,101 |
| 2022-09-16 | 960.00 | 960.00 | 950.00 | 955.00 | 906.23 | 124,111 |
| 2022-09-15 | 999.00 | 999.00 | 934.00 | 952.00 | 903.38 | 134,378 |
| 2022-09-14 | 951.00 | 960.00 | 950.00 | 960.00 | 910.97 | 51,659 |
| 2022-09-13 | 980.00 | 998.00 | 940.00 | 940.00 | 891.99 | 128,699 |
| 2022-09-12 | 989.00 | 994.00 | 953.00 | 980.00 | 929.95 | 76,136 |
| 2022-09-09 | 974.00 | 998.00 | 935.00 | 994.00 | 943.23 | 120,684 |
| 2022-09-08 | 960.00 | 998.00 | 932.00 | 941.00 | 892.94 | 15,773 |
| 2022-09-07 | 931.00 | 959.00 | 930.00 | 930.00 | 882.50 | 2,920 |
| 2022-09-06 | 999.00 | 999.00 | 935.00 | 960.00 | 910.97 | 9,286 |
| 2022-09-05 | 965.00 | 999.00 | 950.00 | 969.00 | 919.51 | 5,242 |
| 2022-09-02 | 964.00 | 965.00 | 930.00 | 934.00 | 886.30 | 42,953 |
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.