Caxton historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 1,326.00 | 1,348.00 | 1,326.00 | 1,348.00 | 1,348.00 | 4,112 |
| 2026-01-26 | 1,351.00 | 1,351.00 | 1,351.00 | 1,351.00 | 1,351.00 | 144 |
| 2026-01-23 | 1,344.00 | 1,344.00 | 1,325.00 | 1,338.00 | 1,338.00 | 45,929 |
| 2026-01-22 | 1,325.00 | 1,344.00 | 1,323.00 | 1,344.00 | 1,344.00 | 11,547 |
| 2026-01-21 | 1,325.00 | 1,325.00 | 1,324.00 | 1,324.00 | 1,324.00 | 6,752 |
| 2026-01-20 | 1,324.00 | 1,325.00 | 1,315.00 | 1,324.00 | 1,324.00 | 11,166 |
| 2026-01-19 | 1,301.00 | 1,325.00 | 1,301.00 | 1,324.00 | 1,324.00 | 4,661 |
| 2026-01-16 | 1,338.00 | 1,338.00 | 1,300.00 | 1,300.00 | 1,300.00 | 91,048 |
| 2026-01-15 | 1,325.00 | 1,349.00 | 1,317.00 | 1,325.00 | 1,325.00 | 60,152 |
| 2026-01-14 | 1,339.00 | 1,389.00 | 1,278.00 | 1,325.00 | 1,325.00 | 88,975 |
| 2026-01-13 | 1,318.00 | 1,340.00 | 1,310.00 | 1,339.00 | 1,339.00 | 142,309 |
| 2026-01-12 | 1,319.00 | 1,350.00 | 1,318.00 | 1,330.00 | 1,330.00 | 30,549 |
| 2026-01-09 | 1,369.00 | 1,369.00 | 1,369.00 | 1,369.00 | 1,369.00 | 48 |
| 2026-01-08 | 1,409.00 | 1,410.00 | 1,355.00 | 1,355.00 | 1,355.00 | 9,364 |
| 2026-01-07 | 1,331.00 | 1,379.00 | 1,330.00 | 1,379.00 | 1,379.00 | 29,972 |
| 2026-01-06 | 1,317.00 | 1,330.00 | 1,310.00 | 1,310.00 | 1,310.00 | 82,509 |
| 2026-01-05 | 1,335.00 | 1,335.00 | 1,318.00 | 1,318.00 | 1,318.00 | 5,079 |
| 2026-01-02 | 1,340.00 | 1,340.00 | 1,320.00 | 1,338.00 | 1,338.00 | 215,064 |
| 2025-12-30 | 1,318.00 | 1,318.00 | 1,318.00 | 1,318.00 | 1,318.00 | 856 |
| 2025-12-29 | 1,344.00 | 1,344.00 | 1,319.00 | 1,319.00 | 1,319.00 | 528 |
| 2025-12-24 | 1,344.00 | 1,344.00 | 1,344.00 | 1,344.00 | 1,344.00 | 653 |
| 2025-12-23 | 1,325.00 | 1,347.00 | 1,311.00 | 1,344.00 | 1,344.00 | 61,452 |
| 2025-12-22 | 1,340.00 | 1,340.00 | 1,311.00 | 1,311.00 | 1,311.00 | 2,943 |
| 2025-12-19 | 1,369.00 | 1,369.00 | 1,312.00 | 1,319.00 | 1,319.00 | 11,830 |
| 2025-12-18 | 1,357.00 | 1,369.00 | 1,350.00 | 1,368.00 | 1,368.00 | 56,697 |
| 2025-12-17 | 1,350.00 | 1,355.00 | 1,350.00 | 1,351.00 | 1,351.00 | 554,111 |
| 2025-12-15 | 1,350.00 | 1,369.00 | 1,350.00 | 1,357.00 | 1,357.00 | 9,825 |
| 2025-12-12 | 1,350.00 | 1,351.00 | 1,350.00 | 1,351.00 | 1,351.00 | 22,000 |
| 2025-12-11 | 1,369.00 | 1,379.00 | 1,350.00 | 1,354.00 | 1,354.00 | 103,237 |
| 2025-12-10 | 1,374.00 | 1,374.00 | 1,350.00 | 1,367.00 | 1,367.00 | 25,740 |
| 2025-12-09 | 1,374.00 | 1,375.00 | 1,350.00 | 1,375.00 | 1,375.00 | 3,604 |
| 2025-12-08 | 1,379.00 | 1,379.00 | 1,350.00 | 1,378.00 | 1,378.00 | 25,480 |
| 2025-12-05 | 1,398.00 | 1,398.00 | 1,341.00 | 1,350.00 | 1,350.00 | 120,094 |
| 2025-12-04 | 1,398.00 | 1,398.00 | 1,338.00 | 1,342.00 | 1,342.00 | 13,200 |
| 2025-12-03 | 1,350.00 | 1,350.00 | 1,331.00 | 1,331.00 | 1,331.00 | 27,137 |
| 2025-12-02 | 1,385.00 | 1,410.00 | 1,380.00 | 1,400.00 | 1,400.00 | 395,609 |
| 2025-12-01 | 1,399.00 | 1,400.00 | 1,335.00 | 1,395.00 | 1,395.00 | 151,831 |
| 2025-11-28 | 1,361.00 | 1,448.00 | 1,357.00 | 1,395.00 | 1,395.00 | 1,365,556 |
| 2025-11-27 | 1,321.00 | 1,395.00 | 1,321.00 | 1,385.00 | 1,385.00 | 577,475 |
| 2025-11-26 | 1,340.00 | 1,350.00 | 1,320.00 | 1,350.00 | 1,350.00 | 142,900 |
| 2025-11-25 | 1,310.00 | 1,329.00 | 1,310.00 | 1,329.00 | 1,329.00 | 3,218 |
| 2025-11-24 | 1,309.00 | 1,309.00 | 1,308.00 | 1,309.00 | 1,309.00 | 35,207 |
| 2025-11-21 | 1,331.00 | 1,350.00 | 1,306.00 | 1,349.00 | 1,349.00 | 42,455 |
| 2025-11-20 | 1,349.00 | 1,350.00 | 1,314.00 | 1,344.00 | 1,344.00 | 103,630 |
| 2025-11-19 | 1,315.00 | 1,330.00 | 1,306.00 | 1,330.00 | 1,330.00 | 15,485 |
| 2025-11-18 | 1,305.00 | 1,343.00 | 1,305.00 | 1,306.00 | 1,306.00 | 5,873 |
| 2025-11-17 | 1,320.00 | 1,320.00 | 1,305.00 | 1,311.00 | 1,311.00 | 65,793 |
| 2025-11-14 | 1,345.00 | 1,345.00 | 1,330.00 | 1,330.00 | 1,330.00 | 179 |
| 2025-11-13 | 1,350.00 | 1,350.00 | 1,326.00 | 1,330.00 | 1,330.00 | 75,302 |
| 2025-11-12 | 1,306.00 | 1,325.00 | 1,306.00 | 1,325.00 | 1,325.00 | 833 |
| 2025-11-11 | 1,314.00 | 1,350.00 | 1,306.00 | 1,350.00 | 1,350.00 | 75,228 |
| 2025-11-10 | 1,298.00 | 1,349.00 | 1,298.00 | 1,301.00 | 1,301.00 | 1,960 |
| 2025-11-07 | 1,301.00 | 1,389.00 | 1,301.00 | 1,389.00 | 1,389.00 | 8,843 |
| 2025-11-06 | 1,301.00 | 1,350.00 | 1,301.00 | 1,350.00 | 1,350.00 | 26,058 |
| 2025-11-05 | 1,343.00 | 1,350.00 | 1,343.00 | 1,350.00 | 1,350.00 | 10,096 |
| 2025-11-04 | 1,344.00 | 1,390.00 | 1,344.00 | 1,344.00 | 1,344.00 | 22,073 |
| 2025-10-31 | 1,370.00 | 1,390.00 | 1,309.00 | 1,330.00 | 1,330.00 | 132,129 |
| 2025-10-30 | 1,301.00 | 1,390.00 | 1,301.00 | 1,390.00 | 1,390.00 | 54,639 |
| 2025-10-29 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | 5,000 |
| 2025-10-28 | 1,306.00 | 1,360.00 | 1,286.00 | 1,288.00 | 1,288.00 | 58,675 |
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.