Caxton historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-03 | 938.00 | 943.00 | 916.00 | 942.00 | 893.89 | 164,226 |
| 2022-03-02 | 905.00 | 970.00 | 895.00 | 934.00 | 886.30 | 859,105 |
| 2022-03-01 | 939.00 | 939.00 | 900.00 | 905.00 | 858.78 | 27,387 |
| 2022-02-28 | 923.00 | 923.00 | 900.00 | 900.00 | 854.03 | 24,702 |
| 2022-02-25 | 910.00 | 926.00 | 903.00 | 923.00 | 875.86 | 82,003 |
| 2022-02-24 | 930.00 | 949.00 | 904.00 | 922.00 | 874.91 | 72,419 |
| 2022-02-23 | 932.00 | 948.00 | 912.00 | 930.00 | 882.50 | 35,691 |
| 2022-02-22 | 903.00 | 979.00 | 899.00 | 930.00 | 882.50 | 1,243,578 |
| 2022-02-21 | 910.00 | 925.00 | 901.00 | 901.00 | 854.98 | 9,070 |
| 2022-02-18 | 900.00 | 920.00 | 899.00 | 920.00 | 873.01 | 28,767 |
| 2022-02-17 | 901.00 | 943.00 | 900.00 | 900.00 | 854.03 | 65,198 |
| 2022-02-16 | 910.00 | 938.00 | 895.00 | 900.00 | 854.03 | 316,847 |
| 2022-02-15 | 895.00 | 910.00 | 885.00 | 900.00 | 854.03 | 40,438 |
| 2022-02-14 | 900.00 | 900.00 | 885.00 | 895.00 | 849.29 | 15,709 |
| 2022-02-11 | 900.00 | 900.00 | 885.00 | 900.00 | 854.03 | 71,232 |
| 2022-02-10 | 900.00 | 900.00 | 900.00 | 900.00 | 854.03 | 75,740 |
| 2022-02-09 | 905.00 | 905.00 | 877.00 | 900.00 | 854.03 | 44,672 |
| 2022-02-08 | 908.00 | 909.00 | 871.00 | 908.00 | 861.63 | 12,972 |
| 2022-02-07 | 890.00 | 915.00 | 890.00 | 909.00 | 862.58 | 14,633 |
| 2022-02-04 | 880.00 | 915.00 | 880.00 | 915.00 | 868.27 | 4,124 |
| 2022-02-03 | 885.00 | 911.00 | 884.00 | 911.00 | 864.47 | 36,132 |
| 2022-02-02 | 900.00 | 900.00 | 885.00 | 885.00 | 839.80 | 81,679 |
| 2022-02-01 | 880.00 | 940.00 | 862.00 | 889.00 | 843.60 | 206,016 |
| 2022-01-31 | 875.00 | 880.00 | 861.00 | 880.00 | 835.06 | 10,982 |
| 2022-01-28 | 865.00 | 879.00 | 865.00 | 879.00 | 834.11 | 4,587 |
| 2022-01-27 | 883.00 | 883.00 | 880.00 | 883.00 | 837.90 | 3,414 |
| 2022-01-26 | 880.00 | 882.00 | 880.00 | 880.00 | 835.06 | 7,503 |
| 2022-01-25 | 881.00 | 883.00 | 860.00 | 880.00 | 835.06 | 28,586 |
| 2022-01-24 | 884.00 | 884.00 | 860.00 | 872.00 | 827.46 | 18,015 |
| 2022-01-21 | 870.00 | 884.00 | 865.00 | 884.00 | 838.85 | 15,080 |
| 2022-01-20 | 884.00 | 884.00 | 873.00 | 884.00 | 838.85 | 2,059 |
| 2022-01-19 | 880.00 | 884.00 | 880.00 | 884.00 | 838.85 | 20,225 |
| 2022-01-18 | 870.00 | 885.00 | 861.00 | 884.00 | 838.85 | 783,702 |
| 2022-01-17 | 890.00 | 890.00 | 865.00 | 870.00 | 825.57 | 193,650 |
| 2022-01-14 | 890.00 | 890.00 | 863.00 | 863.00 | 818.92 | 1,185 |
| 2022-01-13 | 865.00 | 890.00 | 850.00 | 890.00 | 844.55 | 38,228 |
| 2022-01-12 | 850.00 | 855.00 | 850.00 | 855.00 | 811.33 | 286,790 |
| 2022-01-11 | 849.00 | 874.00 | 849.00 | 850.00 | 806.59 | 148,907 |
| 2022-01-10 | 850.00 | 870.00 | 840.00 | 850.00 | 806.59 | 90,131 |
| 2022-01-07 | 850.00 | 850.00 | 825.00 | 850.00 | 806.59 | 25,504 |
| 2022-01-06 | 880.00 | 880.00 | 840.00 | 850.00 | 806.59 | 5,331 |
| 2022-01-05 | 869.00 | 869.00 | 850.00 | 850.00 | 806.59 | 47,220 |
| 2022-01-04 | 885.00 | 885.00 | 841.00 | 850.00 | 806.59 | 280,440 |
| 2022-01-03 | 889.00 | 889.00 | 831.00 | 835.00 | 792.35 | 21,053 |
| 2021-12-31 | 850.00 | 860.00 | 850.00 | 860.00 | 816.08 | 482 |
| 2021-12-30 | 851.00 | 895.00 | 850.00 | 890.00 | 844.55 | 35,313 |
| 2021-12-29 | 850.00 | 889.00 | 850.00 | 851.00 | 807.54 | 3,626 |
| 2021-12-28 | 860.00 | 868.00 | 842.00 | 850.00 | 806.59 | 1,010,150 |
| 2021-12-24 | 869.00 | 869.00 | 830.00 | 831.00 | 788.56 | 7,761 |
| 2021-12-23 | 859.00 | 859.00 | 815.00 | 850.00 | 806.59 | 52,259 |
| 2021-12-22 | 820.00 | 830.00 | 820.00 | 830.00 | 787.61 | 65,607 |
| 2021-12-21 | 820.00 | 820.00 | 819.00 | 820.00 | 778.12 | 33,965 |
| 2021-12-20 | 830.00 | 830.00 | 820.00 | 820.00 | 778.12 | 56,894 |
| 2021-12-17 | 843.00 | 843.00 | 825.00 | 830.00 | 787.61 | 214,979 |
| 2021-12-15 | 825.00 | 845.00 | 825.00 | 835.00 | 792.35 | 42,546 |
| 2021-12-14 | 860.00 | 860.00 | 830.00 | 841.00 | 798.05 | 95,900 |
| 2021-12-13 | 835.00 | 850.00 | 830.00 | 842.00 | 799.00 | 131,322 |
| 2021-12-10 | 845.00 | 846.00 | 830.00 | 830.00 | 787.61 | 195,926 |
| 2021-12-09 | 831.00 | 845.00 | 831.00 | 845.00 | 801.84 | 272,185 |
| 2021-12-08 | 845.00 | 845.00 | 830.00 | 830.00 | 787.61 | 96,035 |
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.