Caxton historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 1,231.00 | 1,241.00 | 1,230.00 | 1,230.00 | 1,230.00 | 22,215 |
| 2026-04-22 | 1,236.00 | 1,259.00 | 1,208.00 | 1,230.00 | 1,230.00 | 70,513 |
| 2026-04-21 | 1,260.00 | 1,302.00 | 1,260.00 | 1,302.00 | 1,302.00 | 930 |
| 2026-04-20 | 1,315.00 | 1,319.00 | 1,260.00 | 1,309.00 | 1,309.00 | 587 |
| 2026-04-17 | 1,303.00 | 1,318.00 | 1,270.00 | 1,277.00 | 1,277.00 | 39,928 |
| 2026-04-16 | 1,319.00 | 1,319.00 | 1,283.00 | 1,309.00 | 1,309.00 | 6,016 |
| 2026-04-15 | 1,272.00 | 1,319.00 | 1,272.00 | 1,319.00 | 1,319.00 | 9,909 |
| 2026-04-14 | 1,318.00 | 1,318.00 | 1,318.00 | 1,318.00 | 1,318.00 | 271 |
| 2026-04-13 | 1,251.00 | 1,317.00 | 1,251.00 | 1,317.00 | 1,317.00 | 5,928 |
| 2026-04-10 | 1,280.00 | 1,318.00 | 1,275.00 | 1,316.00 | 1,316.00 | 15,471 |
| 2026-04-09 | 1,325.00 | 1,325.00 | 1,319.00 | 1,319.00 | 1,319.00 | 7,100 |
| 2026-04-08 | 1,316.00 | 1,320.00 | 1,250.00 | 1,320.00 | 1,320.00 | 37,953 |
| 2026-04-07 | 1,236.00 | 1,299.00 | 1,236.00 | 1,255.00 | 1,255.00 | 26,765 |
| 2026-04-02 | 1,324.00 | 1,324.00 | 1,211.00 | 1,279.00 | 1,279.00 | 124,217 |
| 2026-04-01 | 1,300.00 | 1,300.00 | 1,254.00 | 1,270.00 | 1,270.00 | 66,556 |
| 2026-03-31 | 1,310.00 | 1,327.00 | 1,250.00 | 1,324.00 | 1,324.00 | 11,111 |
| 2026-03-30 | 1,330.00 | 1,330.00 | 1,212.00 | 1,249.00 | 1,249.00 | 77,892 |
| 2026-03-27 | 1,320.00 | 1,371.00 | 1,288.00 | 1,288.00 | 1,288.00 | 20,256 |
| 2026-03-26 | 1,300.00 | 1,373.00 | 1,290.00 | 1,300.00 | 1,300.00 | 168,684 |
| 2026-03-25 | 1,291.00 | 1,328.00 | 1,291.00 | 1,310.00 | 1,310.00 | 156,653 |
| 2026-03-24 | 1,291.00 | 1,324.00 | 1,290.00 | 1,324.00 | 1,324.00 | 20,335 |
| 2026-03-23 | 1,326.00 | 1,330.00 | 1,288.00 | 1,330.00 | 1,330.00 | 66,201 |
| 2026-03-20 | 1,330.00 | 1,330.00 | 1,285.00 | 1,330.00 | 1,330.00 | 35,940 |
| 2026-03-19 | 1,329.00 | 1,329.00 | 1,277.00 | 1,277.00 | 1,277.00 | 7,818 |
| 2026-03-18 | 1,320.00 | 1,330.00 | 1,286.00 | 1,330.00 | 1,330.00 | 52,171 |
| 2026-03-17 | 1,321.00 | 1,330.00 | 1,320.00 | 1,321.00 | 1,321.00 | 170,987 |
| 2026-03-16 | 1,323.00 | 1,343.00 | 1,320.00 | 1,321.00 | 1,321.00 | 244,687 |
| 2026-03-13 | 1,333.00 | 1,361.00 | 1,330.00 | 1,354.00 | 1,354.00 | 55,384 |
| 2026-03-12 | 1,331.00 | 1,366.00 | 1,331.00 | 1,335.00 | 1,335.00 | 38,624 |
| 2026-03-11 | 1,370.00 | 1,389.00 | 1,331.00 | 1,374.00 | 1,374.00 | 110,611 |
| 2026-03-10 | 1,420.00 | 1,450.00 | 1,420.00 | 1,450.00 | 1,450.00 | 114,277 |
| 2026-03-09 | 1,420.00 | 1,446.00 | 1,420.00 | 1,420.00 | 1,420.00 | 20,646 |
| 2026-03-06 | 1,434.00 | 1,435.00 | 1,429.00 | 1,429.00 | 1,429.00 | 21,345 |
| 2026-03-05 | 1,434.00 | 1,434.00 | 1,401.00 | 1,434.00 | 1,434.00 | 24,238 |
| 2026-03-04 | 1,442.00 | 1,442.00 | 1,397.00 | 1,410.00 | 1,410.00 | 9,105 |
| 2026-03-03 | 1,440.00 | 1,460.00 | 1,401.00 | 1,411.00 | 1,411.00 | 48,791 |
| 2026-03-02 | 1,440.00 | 1,464.00 | 1,436.00 | 1,451.00 | 1,451.00 | 569,127 |
| 2026-02-27 | 1,436.00 | 1,470.00 | 1,436.00 | 1,470.00 | 1,470.00 | 5,407 |
| 2026-02-26 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | 9,500 |
| 2026-02-25 | 1,435.00 | 1,470.00 | 1,435.00 | 1,455.00 | 1,455.00 | 103,057 |
| 2026-02-24 | 1,440.00 | 1,461.00 | 1,437.00 | 1,437.00 | 1,437.00 | 11,282 |
| 2026-02-23 | 1,460.00 | 1,461.00 | 1,456.00 | 1,460.00 | 1,460.00 | 90,060 |
| 2026-02-20 | 1,463.00 | 1,463.00 | 1,430.00 | 1,450.00 | 1,450.00 | 506,412 |
| 2026-02-19 | 1,463.00 | 1,463.00 | 1,430.00 | 1,463.00 | 1,463.00 | 145,739 |
| 2026-02-18 | 1,450.00 | 1,451.00 | 1,450.00 | 1,450.00 | 1,450.00 | 365,267 |
| 2026-02-17 | 1,459.00 | 1,459.00 | 1,425.00 | 1,450.00 | 1,450.00 | 152,972 |
| 2026-02-16 | 1,463.00 | 1,463.00 | 1,431.00 | 1,459.00 | 1,459.00 | 5,071 |
| 2026-02-13 | 1,463.00 | 1,463.00 | 1,445.00 | 1,458.00 | 1,458.00 | 7,222 |
| 2026-02-12 | 1,471.00 | 1,471.00 | 1,456.00 | 1,464.00 | 1,464.00 | 44,723 |
| 2026-02-11 | 1,450.00 | 1,475.00 | 1,430.00 | 1,475.00 | 1,475.00 | 38,393 |
| 2026-02-10 | 1,453.00 | 1,464.00 | 1,440.00 | 1,441.00 | 1,441.00 | 11,956 |
| 2026-02-09 | 1,435.00 | 1,450.00 | 1,435.00 | 1,440.00 | 1,440.00 | 6,052 |
| 2026-02-06 | 1,410.00 | 1,474.00 | 1,410.00 | 1,430.00 | 1,430.00 | 17,309 |
| 2026-02-05 | 1,410.00 | 1,411.00 | 1,410.00 | 1,410.00 | 1,410.00 | 69,091 |
| 2026-02-04 | 1,420.00 | 1,450.00 | 1,412.00 | 1,448.00 | 1,448.00 | 278,318 |
| 2026-02-03 | 1,409.00 | 1,430.00 | 1,376.00 | 1,420.00 | 1,420.00 | 73,667 |
| 2026-02-02 | 1,370.00 | 1,406.00 | 1,370.00 | 1,375.00 | 1,375.00 | 70,864 |
| 2026-01-30 | 1,380.00 | 1,385.00 | 1,370.00 | 1,370.00 | 1,370.00 | 69,907 |
| 2026-01-29 | 1,395.00 | 1,409.00 | 1,350.00 | 1,380.00 | 1,380.00 | 260,333 |
| 2026-01-28 | 1,348.00 | 1,348.00 | 1,325.00 | 1,325.00 | 1,325.00 | 3,160 |
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.