Caxton historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-01 | 955.00 | 975.00 | 930.00 | 950.00 | 901.48 | 290,618 |
| 2022-08-31 | 984.00 | 985.00 | 950.00 | 975.00 | 925.20 | 31,536 |
| 2022-08-30 | 1,000.00 | 1,038.00 | 961.00 | 962.00 | 912.87 | 38,964 |
| 2022-08-29 | 956.00 | 995.00 | 956.00 | 994.00 | 943.23 | 5,150 |
| 2022-08-26 | 995.00 | 998.00 | 962.00 | 996.00 | 945.13 | 56,861 |
| 2022-08-25 | 951.00 | 998.00 | 951.00 | 997.00 | 946.08 | 7,004 |
| 2022-08-24 | 988.00 | 1,000.00 | 985.00 | 1,000.00 | 948.93 | 87,270 |
| 2022-08-23 | 999.00 | 999.00 | 941.00 | 988.00 | 937.54 | 35,844 |
| 2022-08-22 | 950.00 | 1,039.00 | 950.00 | 1,000.00 | 948.93 | 4,186 |
| 2022-08-19 | 940.00 | 994.00 | 940.00 | 960.00 | 910.97 | 671,469 |
| 2022-08-18 | 893.00 | 939.00 | 865.00 | 935.00 | 887.25 | 693,310 |
| 2022-08-17 | 900.00 | 900.00 | 871.00 | 890.00 | 844.55 | 10,361 |
| 2022-08-16 | 900.00 | 900.00 | 871.00 | 899.00 | 853.09 | 5,855 |
| 2022-08-15 | 900.00 | 900.00 | 900.00 | 900.00 | 854.03 | 9,455 |
| 2022-08-12 | 899.00 | 900.00 | 880.00 | 900.00 | 854.03 | 39,573 |
| 2022-08-11 | 861.00 | 899.00 | 861.00 | 899.00 | 853.09 | 41,206 |
| 2022-08-10 | 899.00 | 899.00 | 899.00 | 899.00 | 853.09 | 1,090 |
| 2022-08-08 | 880.00 | 900.00 | 865.00 | 900.00 | 854.03 | 336,169 |
| 2022-08-05 | 860.00 | 860.00 | 860.00 | 860.00 | 816.08 | 2,689 |
| 2022-08-04 | 850.00 | 879.00 | 850.00 | 879.00 | 834.11 | 150 |
| 2022-08-03 | 890.00 | 890.00 | 860.00 | 880.00 | 835.06 | 95,030 |
| 2022-08-02 | 938.00 | 938.00 | 861.00 | 863.00 | 818.92 | 80,438 |
| 2022-08-01 | 866.00 | 939.00 | 866.00 | 939.00 | 891.04 | 1,569 |
| 2022-07-29 | 890.00 | 939.00 | 890.00 | 900.00 | 854.03 | 7,370 |
| 2022-07-28 | 874.00 | 887.00 | 843.00 | 860.00 | 816.08 | 272,516 |
| 2022-07-27 | 870.00 | 899.00 | 849.00 | 875.00 | 830.31 | 189,247 |
| 2022-07-26 | 900.00 | 919.00 | 856.00 | 875.00 | 830.31 | 18,574 |
| 2022-07-25 | 900.00 | 900.00 | 885.00 | 885.00 | 839.80 | 15 |
| 2022-07-22 | 875.00 | 875.00 | 875.00 | 875.00 | 830.31 | 88,685 |
| 2022-07-21 | 932.00 | 932.00 | 923.00 | 923.00 | 875.86 | 5,379 |
| 2022-07-20 | 908.00 | 915.00 | 889.00 | 911.00 | 864.47 | 7,836 |
| 2022-07-19 | 900.00 | 909.00 | 900.00 | 909.00 | 862.58 | 2,192 |
| 2022-07-15 | 879.00 | 908.00 | 878.00 | 879.00 | 834.11 | 80,485 |
| 2022-07-14 | 880.00 | 909.00 | 850.00 | 898.00 | 852.14 | 62,530 |
| 2022-07-12 | 865.00 | 890.00 | 806.00 | 890.00 | 844.55 | 15,275 |
| 2022-07-11 | 890.00 | 890.00 | 890.00 | 890.00 | 844.55 | 827 |
| 2022-07-08 | 897.00 | 898.00 | 890.00 | 890.00 | 844.55 | 79,815 |
| 2022-07-07 | 865.00 | 898.00 | 865.00 | 865.00 | 820.82 | 368 |
| 2022-07-06 | 866.00 | 897.00 | 865.00 | 889.00 | 843.60 | 7,280 |
| 2022-07-05 | 865.00 | 908.00 | 865.00 | 906.00 | 859.73 | 1,387 |
| 2022-07-04 | 862.00 | 909.00 | 862.00 | 909.00 | 862.58 | 3,826 |
| 2022-07-01 | 915.00 | 916.00 | 880.00 | 916.00 | 869.22 | 16,959 |
| 2022-06-30 | 880.00 | 894.00 | 862.00 | 891.00 | 845.49 | 15,800 |
| 2022-06-29 | 895.00 | 900.00 | 880.00 | 900.00 | 854.03 | 121,350 |
| 2022-06-28 | 915.00 | 915.00 | 895.00 | 895.00 | 849.29 | 16,529 |
| 2022-06-27 | 908.00 | 909.00 | 899.00 | 900.00 | 854.03 | 35,173 |
| 2022-06-24 | 904.00 | 904.00 | 870.00 | 899.00 | 853.09 | 66,263 |
| 2022-06-23 | 890.00 | 916.00 | 890.00 | 916.00 | 869.22 | 20,013 |
| 2022-06-22 | 930.00 | 930.00 | 916.00 | 916.00 | 869.22 | 15,702 |
| 2022-06-21 | 899.00 | 949.00 | 870.00 | 946.00 | 897.69 | 2,022,555 |
| 2022-06-20 | 900.00 | 900.00 | 870.00 | 899.00 | 853.09 | 10,550 |
| 2022-06-17 | 915.00 | 915.00 | 875.00 | 899.00 | 853.09 | 19,700 |
| 2022-06-15 | 900.00 | 949.00 | 900.00 | 900.00 | 854.03 | 33,209 |
| 2022-06-14 | 942.00 | 943.00 | 850.00 | 900.00 | 854.03 | 580,335 |
| 2022-06-13 | 956.00 | 956.00 | 925.00 | 933.00 | 885.35 | 120,519 |
| 2022-06-10 | 985.00 | 990.00 | 970.00 | 985.00 | 934.69 | 1,280,715 |
| 2022-06-09 | 975.00 | 988.00 | 965.00 | 988.00 | 937.54 | 31,573 |
| 2022-06-08 | 955.00 | 985.00 | 955.00 | 971.00 | 921.41 | 280,049 |
| 2022-06-07 | 988.00 | 988.00 | 955.00 | 985.00 | 934.69 | 3,608 |
| 2022-06-06 | 994.00 | 994.00 | 957.00 | 980.00 | 929.95 | 587 |
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.