Caxton historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1,208.00 | 1,220.00 | 1,201.00 | 1,220.00 | 1,220.00 | 104,968 |
| 2026-07-21 | 1,219.00 | 1,234.00 | 1,192.00 | 1,222.00 | 1,222.00 | 48,928 |
| 2026-07-20 | 1,194.00 | 1,220.00 | 1,192.00 | 1,200.00 | 1,200.00 | 41,932 |
| 2026-07-17 | 1,192.00 | 1,239.00 | 1,189.00 | 1,239.00 | 1,239.00 | 59,497 |
| 2026-07-16 | 1,200.00 | 1,201.00 | 1,200.00 | 1,201.00 | 1,201.00 | 15,047 |
| 2026-07-15 | 1,252.00 | 1,252.00 | 1,190.00 | 1,190.00 | 1,190.00 | 5,015 |
| 2026-07-14 | 1,205.00 | 1,258.00 | 1,205.00 | 1,258.00 | 1,258.00 | 11,364 |
| 2026-07-13 | 1,210.00 | 1,240.00 | 1,210.00 | 1,240.00 | 1,240.00 | 3,253 |
| 2026-07-10 | 1,200.00 | 1,230.00 | 1,190.00 | 1,190.00 | 1,190.00 | 15,094 |
| 2026-07-09 | 1,243.00 | 1,243.00 | 1,190.00 | 1,190.00 | 1,190.00 | 7,088 |
| 2026-07-08 | 1,220.00 | 1,234.00 | 1,220.00 | 1,234.00 | 1,234.00 | 510 |
| 2026-07-07 | 1,201.00 | 1,249.00 | 1,190.00 | 1,240.00 | 1,240.00 | 83,500 |
| 2026-07-06 | 1,201.00 | 1,201.00 | 1,200.00 | 1,200.00 | 1,200.00 | 19,854 |
| 2026-07-03 | 1,267.00 | 1,267.00 | 1,202.00 | 1,250.00 | 1,250.00 | 27,256 |
| 2026-07-02 | 1,210.00 | 1,294.00 | 1,190.00 | 1,270.00 | 1,270.00 | 41,831 |
| 2026-07-01 | 1,294.00 | 1,294.00 | 1,190.00 | 1,210.00 | 1,210.00 | 7,309 |
| 2026-06-30 | 1,225.00 | 1,290.00 | 1,220.00 | 1,239.00 | 1,239.00 | 64,456 |
| 2026-06-29 | 1,212.00 | 1,284.00 | 1,190.00 | 1,229.00 | 1,229.00 | 35,612 |
| 2026-06-26 | 1,203.00 | 1,294.00 | 1,185.00 | 1,190.00 | 1,190.00 | 341,433 |
| 2026-06-25 | 1,227.00 | 1,275.00 | 1,193.00 | 1,200.00 | 1,200.00 | 230,017 |
| 2026-06-24 | 1,226.00 | 1,451.00 | 1,226.00 | 1,226.00 | 1,226.00 | 126,786 |
| 2026-06-23 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 2,045 |
| 2026-06-22 | 1,260.00 | 1,260.00 | 1,226.00 | 1,226.00 | 1,226.00 | 6,381 |
| 2026-06-19 | 1,239.00 | 1,271.00 | 1,211.00 | 1,271.00 | 1,271.00 | 69,699 |
| 2026-06-18 | 1,201.00 | 1,249.00 | 1,201.00 | 1,247.00 | 1,247.00 | 21,390 |
| 2026-06-17 | 1,249.00 | 1,269.00 | 1,201.00 | 1,240.00 | 1,240.00 | 114,384 |
| 2026-06-15 | 1,247.00 | 1,248.00 | 1,220.00 | 1,248.00 | 1,248.00 | 100,537 |
| 2026-06-12 | 1,240.00 | 1,240.00 | 1,211.00 | 1,211.00 | 1,211.00 | 3,732 |
| 2026-06-11 | 1,249.00 | 1,249.00 | 1,201.00 | 1,243.00 | 1,243.00 | 6,906 |
| 2026-06-10 | 1,201.00 | 1,225.00 | 1,200.00 | 1,225.00 | 1,225.00 | 43,236 |
| 2026-06-09 | 1,208.00 | 1,249.00 | 1,199.00 | 1,213.00 | 1,213.00 | 119,833 |
| 2026-06-08 | 1,200.00 | 1,244.00 | 1,199.00 | 1,200.00 | 1,200.00 | 91,595 |
| 2026-06-05 | 1,201.00 | 1,220.00 | 1,199.00 | 1,199.00 | 1,199.00 | 103,100 |
| 2026-06-04 | 1,243.00 | 1,248.00 | 1,200.00 | 1,220.00 | 1,220.00 | 48,306 |
| 2026-06-03 | 1,246.00 | 1,246.00 | 1,140.00 | 1,200.00 | 1,200.00 | 197,354 |
| 2026-06-02 | 1,254.00 | 1,258.00 | 1,245.00 | 1,245.00 | 1,245.00 | 60,364 |
| 2026-06-01 | 1,245.00 | 1,279.00 | 1,245.00 | 1,254.00 | 1,254.00 | 2,099,839 |
| 2026-05-29 | 1,300.00 | 1,300.00 | 1,245.00 | 1,245.00 | 1,245.00 | 62,097 |
| 2026-05-28 | 1,305.00 | 1,339.00 | 1,246.00 | 1,269.00 | 1,269.00 | 776 |
| 2026-05-27 | 1,268.00 | 1,300.00 | 1,250.00 | 1,260.00 | 1,260.00 | 19,543 |
| 2026-05-26 | 1,247.00 | 1,285.00 | 1,246.00 | 1,268.00 | 1,268.00 | 17,017 |
| 2026-05-25 | 1,250.00 | 1,274.00 | 1,250.00 | 1,274.00 | 1,274.00 | 14,426 |
| 2026-05-22 | 1,298.00 | 1,298.00 | 1,245.00 | 1,289.00 | 1,289.00 | 44,874 |
| 2026-05-21 | 1,245.00 | 1,290.00 | 1,245.00 | 1,290.00 | 1,290.00 | 19,387 |
| 2026-05-20 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | 22 |
| 2026-05-19 | 1,245.00 | 1,300.00 | 1,245.00 | 1,300.00 | 1,300.00 | 13,035 |
| 2026-05-18 | 1,261.00 | 1,285.00 | 1,261.00 | 1,285.00 | 1,285.00 | 3,057 |
| 2026-05-15 | 1,286.00 | 1,308.00 | 1,245.00 | 1,245.00 | 1,245.00 | 48,764 |
| 2026-05-14 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | 303 |
| 2026-05-13 | 1,286.00 | 1,300.00 | 1,286.00 | 1,299.00 | 1,299.00 | 3,573 |
| 2026-05-12 | 1,299.00 | 1,305.00 | 1,286.00 | 1,303.00 | 1,303.00 | 29,088 |
| 2026-05-11 | 1,300.00 | 1,305.00 | 1,283.00 | 1,285.00 | 1,285.00 | 66,595 |
| 2026-05-08 | 1,285.00 | 1,299.00 | 1,285.00 | 1,299.00 | 1,299.00 | 5,969 |
| 2026-05-07 | 1,285.00 | 1,286.00 | 1,285.00 | 1,285.00 | 1,285.00 | 31,408 |
| 2026-05-06 | 1,279.00 | 1,305.00 | 1,279.00 | 1,285.00 | 1,285.00 | 49,872 |
| 2026-05-05 | 1,319.00 | 1,319.00 | 1,270.00 | 1,285.00 | 1,285.00 | 19,007 |
| 2026-05-04 | 1,260.00 | 1,320.00 | 1,221.00 | 1,315.00 | 1,315.00 | 220,557 |
| 2026-04-30 | 1,264.00 | 1,290.00 | 1,257.00 | 1,289.00 | 1,289.00 | 86,084 |
| 2026-04-28 | 1,250.00 | 1,264.00 | 1,216.00 | 1,259.00 | 1,259.00 | 57,519 |
| 2026-04-24 | 1,230.00 | 1,269.00 | 1,210.00 | 1,230.00 | 1,230.00 | 126,270 |
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.