Caxton historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-03 | 979.00 | 980.00 | 958.00 | 979.00 | 929.00 | 331,995 |
| 2022-06-02 | 985.00 | 997.00 | 950.00 | 997.00 | 946.08 | 277,378 |
| 2022-06-01 | 985.00 | 985.00 | 960.00 | 975.00 | 925.20 | 5,994 |
| 2022-05-31 | 990.00 | 990.00 | 945.00 | 975.00 | 925.20 | 58,320 |
| 2022-05-30 | 1,000.00 | 1,000.00 | 945.00 | 992.00 | 941.34 | 42,580 |
| 2022-05-27 | 990.00 | 990.00 | 951.00 | 975.00 | 925.20 | 19,331 |
| 2022-05-26 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 948.93 | 2,400 |
| 2022-05-25 | 954.00 | 1,000.00 | 954.00 | 1,000.00 | 948.93 | 23,475 |
| 2022-05-24 | 955.00 | 965.00 | 955.00 | 963.00 | 913.82 | 13,626 |
| 2022-05-23 | 1,000.00 | 1,000.00 | 928.00 | 997.00 | 946.08 | 37,601 |
| 2022-05-20 | 950.00 | 989.00 | 900.00 | 989.00 | 938.49 | 853,638 |
| 2022-05-19 | 965.00 | 965.00 | 947.00 | 950.00 | 901.48 | 50,167 |
| 2022-05-18 | 975.00 | 975.00 | 960.00 | 965.00 | 915.72 | 576,520 |
| 2022-05-17 | 990.00 | 990.00 | 965.00 | 971.00 | 921.41 | 42,232 |
| 2022-05-16 | 979.00 | 996.00 | 975.00 | 996.00 | 945.13 | 29,343 |
| 2022-05-13 | 1,000.00 | 1,000.00 | 999.00 | 999.00 | 947.98 | 1,105 |
| 2022-05-12 | 1,000.00 | 1,000.00 | 971.00 | 989.00 | 938.49 | 15,818 |
| 2022-05-11 | 971.00 | 987.00 | 970.00 | 984.00 | 933.74 | 144,068 |
| 2022-05-10 | 1,000.00 | 1,000.00 | 966.00 | 987.00 | 936.59 | 79,728 |
| 2022-05-09 | 979.00 | 998.00 | 970.00 | 995.00 | 944.18 | 183,482 |
| 2022-05-06 | 990.00 | 1,000.00 | 970.00 | 1,000.00 | 948.93 | 66,711 |
| 2022-05-05 | 1,005.00 | 1,009.00 | 980.00 | 992.00 | 941.34 | 89,124 |
| 2022-05-04 | 1,001.00 | 1,028.00 | 986.00 | 1,005.00 | 953.67 | 40,313 |
| 2022-05-03 | 1,005.00 | 1,028.00 | 1,005.00 | 1,008.00 | 956.52 | 43,180 |
| 2022-04-29 | 1,033.00 | 1,033.00 | 1,002.00 | 1,029.00 | 976.45 | 85,416 |
| 2022-04-28 | 1,019.00 | 1,032.00 | 1,001.00 | 1,029.00 | 976.45 | 38,141 |
| 2022-04-26 | 1,025.00 | 1,025.00 | 996.00 | 1,024.00 | 971.70 | 33,420 |
| 2022-04-25 | 1,043.00 | 1,043.00 | 985.00 | 1,015.00 | 963.16 | 129,945 |
| 2022-04-22 | 1,000.00 | 1,024.00 | 985.00 | 1,005.00 | 953.67 | 55,274 |
| 2022-04-21 | 995.00 | 1,000.00 | 983.00 | 1,000.00 | 948.93 | 124,353 |
| 2022-04-20 | 925.00 | 1,000.00 | 925.00 | 995.00 | 944.18 | 97,264 |
| 2022-04-19 | 925.00 | 925.00 | 910.00 | 925.00 | 877.76 | 4,047 |
| 2022-04-14 | 925.00 | 925.00 | 925.00 | 925.00 | 877.76 | 1,240 |
| 2022-04-13 | 920.00 | 925.00 | 900.00 | 920.00 | 873.01 | 105,059 |
| 2022-04-12 | 902.00 | 922.00 | 900.00 | 922.00 | 874.91 | 2,066,634 |
| 2022-04-11 | 920.00 | 923.00 | 903.00 | 918.00 | 871.12 | 35,564 |
| 2022-04-08 | 918.00 | 925.00 | 915.00 | 915.00 | 868.27 | 250,970 |
| 2022-04-07 | 912.00 | 912.00 | 885.00 | 897.00 | 851.19 | 79,101 |
| 2022-04-06 | 880.00 | 913.00 | 875.00 | 913.00 | 866.37 | 371,248 |
| 2022-04-05 | 888.00 | 889.00 | 866.00 | 889.00 | 843.60 | 297,142 |
| 2022-04-04 | 876.00 | 890.00 | 875.00 | 879.00 | 834.11 | 94,042 |
| 2022-04-01 | 880.00 | 890.00 | 875.00 | 890.00 | 844.55 | 2,975 |
| 2022-03-31 | 883.00 | 900.00 | 881.00 | 900.00 | 854.03 | 14,477 |
| 2022-03-30 | 895.00 | 899.00 | 881.00 | 899.00 | 853.09 | 25,461 |
| 2022-03-29 | 881.00 | 896.00 | 880.00 | 895.00 | 849.29 | 61,177 |
| 2022-03-28 | 900.00 | 900.00 | 865.00 | 897.00 | 851.19 | 137,315 |
| 2022-03-25 | 895.00 | 908.00 | 886.00 | 907.00 | 860.68 | 15,139 |
| 2022-03-23 | 897.00 | 910.00 | 896.00 | 910.00 | 863.52 | 23,505 |
| 2022-03-22 | 915.00 | 915.00 | 897.00 | 910.00 | 863.52 | 27,435 |
| 2022-03-18 | 899.00 | 916.00 | 899.00 | 914.00 | 867.32 | 11,064 |
| 2022-03-17 | 909.00 | 935.00 | 900.00 | 909.00 | 862.58 | 15,123 |
| 2022-03-16 | 913.00 | 914.00 | 896.00 | 907.00 | 860.68 | 14,118 |
| 2022-03-15 | 912.00 | 926.00 | 905.00 | 914.00 | 867.32 | 66,532 |
| 2022-03-14 | 920.00 | 931.00 | 903.00 | 928.00 | 880.60 | 57,203 |
| 2022-03-11 | 932.00 | 932.00 | 916.00 | 931.00 | 883.45 | 121,239 |
| 2022-03-10 | 918.00 | 947.00 | 917.00 | 918.00 | 871.12 | 1,484,769 |
| 2022-03-09 | 899.00 | 919.00 | 896.00 | 899.00 | 853.09 | 20,874 |
| 2022-03-08 | 910.00 | 910.00 | 860.00 | 887.00 | 841.70 | 45,087 |
| 2022-03-07 | 934.00 | 949.00 | 886.00 | 910.00 | 863.52 | 165,008 |
| 2022-03-04 | 945.00 | 945.00 | 909.00 | 934.00 | 886.30 | 18,917 |
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.