Caxton historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 1,306.00 | 1,360.00 | 1,286.00 | 1,288.00 | 1,288.00 | 58,675 |
| 2025-10-27 | 1,313.00 | 1,313.00 | 1,285.00 | 1,285.00 | 1,285.00 | 4,349 |
| 2025-10-24 | 1,299.00 | 1,323.00 | 1,287.00 | 1,310.00 | 1,310.00 | 13,322 |
| 2025-10-23 | 1,299.00 | 1,300.00 | 1,299.00 | 1,299.00 | 1,299.00 | 3,078 |
| 2025-10-22 | 1,299.00 | 1,303.00 | 1,299.00 | 1,303.00 | 1,303.00 | 38,749 |
| 2025-10-21 | 1,320.00 | 1,373.00 | 1,299.00 | 1,330.00 | 1,330.00 | 42,931 |
| 2025-10-20 | 1,408.00 | 1,408.00 | 1,371.00 | 1,373.00 | 1,373.00 | 16,874 |
| 2025-10-17 | 1,326.00 | 1,370.00 | 1,323.00 | 1,370.00 | 1,370.00 | 34,477 |
| 2025-10-16 | 1,374.00 | 1,374.00 | 1,341.00 | 1,341.00 | 1,341.00 | 4,819 |
| 2025-10-14 | 1,360.00 | 1,374.00 | 1,332.00 | 1,373.00 | 1,373.00 | 5,964 |
| 2025-10-13 | 1,302.00 | 1,374.00 | 1,300.00 | 1,360.00 | 1,360.00 | 117,457 |
| 2025-10-10 | 1,364.00 | 1,364.00 | 1,301.00 | 1,345.00 | 1,345.00 | 66,615 |
| 2025-10-09 | 1,370.00 | 1,370.00 | 1,299.00 | 1,305.00 | 1,305.00 | 41,415 |
| 2025-10-08 | 1,299.00 | 1,370.00 | 1,270.00 | 1,370.00 | 1,370.00 | 50,328 |
| 2025-10-07 | 1,341.00 | 1,370.00 | 1,200.00 | 1,300.00 | 1,300.00 | 166,602 |
| 2025-10-06 | 1,331.00 | 1,361.00 | 1,331.00 | 1,335.00 | 1,335.00 | 16,801 |
| 2025-10-03 | 1,325.00 | 1,370.00 | 1,325.00 | 1,370.00 | 1,370.00 | 31,240 |
| 2025-10-02 | 1,373.00 | 1,400.00 | 1,325.00 | 1,370.00 | 1,370.00 | 508,153 |
| 2025-10-01 | 1,374.00 | 1,374.00 | 1,319.00 | 1,365.00 | 1,365.00 | 16,058 |
| 2025-09-30 | 1,375.00 | 1,391.00 | 1,326.00 | 1,375.00 | 1,375.00 | 260,411 |
| 2025-09-29 | 1,350.00 | 1,389.00 | 1,330.00 | 1,389.00 | 1,389.00 | 48,114 |
| 2025-09-26 | 1,379.00 | 1,380.00 | 1,325.00 | 1,355.00 | 1,355.00 | 50,584 |
| 2025-09-25 | 1,380.00 | 1,400.00 | 1,319.00 | 1,356.00 | 1,356.00 | 43,704 |
| 2025-09-23 | 1,326.00 | 1,399.00 | 1,326.00 | 1,399.00 | 1,399.00 | 110,770 |
| 2025-09-22 | 1,350.00 | 1,407.00 | 1,309.00 | 1,340.00 | 1,340.00 | 159,314 |
| 2025-09-19 | 1,349.00 | 1,364.00 | 1,291.00 | 1,350.00 | 1,350.00 | 161,515 |
| 2025-09-18 | 1,260.00 | 1,370.00 | 1,250.00 | 1,295.00 | 1,295.00 | 72,128 |
| 2025-09-17 | 1,208.00 | 1,249.00 | 1,208.00 | 1,220.00 | 1,220.00 | 27,833 |
| 2025-09-16 | 1,260.00 | 1,260.00 | 1,195.00 | 1,234.00 | 1,234.00 | 104,400 |
| 2025-09-15 | 1,279.00 | 1,279.00 | 1,201.00 | 1,201.00 | 1,201.00 | 45,309 |
| 2025-09-12 | 1,170.00 | 1,250.00 | 1,150.00 | 1,235.00 | 1,235.00 | 310,581 |
| 2025-09-11 | 1,126.00 | 1,170.00 | 1,126.00 | 1,170.00 | 1,170.00 | 69,152 |
| 2025-09-10 | 1,199.00 | 1,200.00 | 1,126.00 | 1,126.00 | 1,126.00 | 88,932 |
| 2025-09-09 | 1,140.00 | 1,180.00 | 1,101.00 | 1,144.00 | 1,144.00 | 10,783 |
| 2025-09-08 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 3,300 |
| 2025-09-05 | 1,101.00 | 1,101.00 | 1,100.00 | 1,100.00 | 1,100.00 | 96,992 |
| 2025-09-04 | 1,100.00 | 1,105.00 | 1,100.00 | 1,100.00 | 1,100.00 | 436,952 |
| 2025-09-03 | 1,120.00 | 1,120.00 | 1,100.00 | 1,110.00 | 1,110.00 | 175,600 |
| 2025-09-02 | 1,140.00 | 1,140.00 | 1,101.00 | 1,101.00 | 1,101.00 | 133,072 |
| 2025-09-01 | 1,121.00 | 1,121.00 | 1,119.00 | 1,120.00 | 1,120.00 | 156,955 |
| 2025-08-29 | 1,111.00 | 1,112.00 | 1,100.00 | 1,100.00 | 1,100.00 | 25,890 |
| 2025-08-28 | 1,107.00 | 1,125.00 | 1,107.00 | 1,122.00 | 1,122.00 | 22,607 |
| 2025-08-27 | 1,101.00 | 1,140.00 | 1,093.00 | 1,128.00 | 1,128.00 | 67,525 |
| 2025-08-26 | 1,101.00 | 1,131.00 | 1,100.00 | 1,100.00 | 1,100.00 | 48,354 |
| 2025-08-25 | 1,101.00 | 1,153.00 | 1,100.00 | 1,153.00 | 1,153.00 | 64,173 |
| 2025-08-22 | 1,113.00 | 1,123.00 | 1,110.00 | 1,110.00 | 1,110.00 | 58,493 |
| 2025-08-21 | 1,113.00 | 1,113.00 | 1,110.00 | 1,112.00 | 1,112.00 | 5,522 |
| 2025-08-20 | 1,110.00 | 1,112.00 | 1,100.00 | 1,100.00 | 1,100.00 | 418,274 |
| 2025-08-19 | 1,106.00 | 1,110.00 | 1,106.00 | 1,107.00 | 1,107.00 | 3,410 |
| 2025-08-18 | 1,119.00 | 1,140.00 | 1,106.00 | 1,106.00 | 1,106.00 | 144,485 |
| 2025-08-15 | 1,130.00 | 1,130.00 | 1,092.00 | 1,119.00 | 1,119.00 | 60,032 |
| 2025-08-14 | 1,110.00 | 1,138.00 | 1,110.00 | 1,120.00 | 1,120.00 | 13,220 |
| 2025-08-13 | 1,135.00 | 1,144.00 | 1,120.00 | 1,144.00 | 1,144.00 | 21,725 |
| 2025-08-12 | 1,091.00 | 1,135.00 | 1,090.00 | 1,135.00 | 1,135.00 | 224,583 |
| 2025-08-11 | 1,125.00 | 1,155.00 | 1,101.00 | 1,155.00 | 1,155.00 | 11,324 |
| 2025-08-08 | 1,102.00 | 1,125.00 | 1,102.00 | 1,124.00 | 1,124.00 | 10,624 |
| 2025-08-07 | 1,123.00 | 1,124.00 | 1,105.00 | 1,122.00 | 1,122.00 | 10,765 |
| 2025-08-06 | 1,250.00 | 1,250.00 | 1,112.00 | 1,125.00 | 1,125.00 | 76,768 |
| 2025-08-05 | 1,135.00 | 1,163.00 | 1,135.00 | 1,155.00 | 1,155.00 | 19,111 |
| 2025-08-04 | 1,136.00 | 1,250.00 | 1,135.00 | 1,136.00 | 1,136.00 | 30,124 |
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.