Caxton historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 1,250.00 | 1,300.00 | 1,135.00 | 1,135.00 | 1,135.00 | 39,351 |
| 2025-07-31 | 1,148.00 | 1,158.00 | 1,135.00 | 1,158.00 | 1,158.00 | 186,124 |
| 2025-07-30 | 1,149.00 | 1,150.00 | 1,149.00 | 1,150.00 | 1,150.00 | 25,724 |
| 2025-07-29 | 1,150.00 | 1,150.00 | 1,136.00 | 1,150.00 | 1,150.00 | 151,473 |
| 2025-07-28 | 1,150.00 | 1,150.00 | 1,135.00 | 1,145.00 | 1,145.00 | 10,262 |
| 2025-07-25 | 1,145.00 | 1,150.00 | 1,136.00 | 1,150.00 | 1,150.00 | 122,529 |
| 2025-07-24 | 1,200.00 | 1,200.00 | 1,141.00 | 1,145.00 | 1,145.00 | 36,621 |
| 2025-07-23 | 1,115.00 | 1,151.00 | 1,115.00 | 1,150.00 | 1,150.00 | 137,611 |
| 2025-07-22 | 1,125.00 | 1,140.00 | 1,125.00 | 1,130.00 | 1,130.00 | 18,560 |
| 2025-07-21 | 1,130.00 | 1,150.00 | 1,125.00 | 1,139.00 | 1,139.00 | 70,534 |
| 2025-07-18 | 1,146.00 | 1,150.00 | 1,134.00 | 1,134.00 | 1,134.00 | 83,363 |
| 2025-07-17 | 1,146.00 | 1,155.00 | 1,145.00 | 1,150.00 | 1,150.00 | 27,141 |
| 2025-07-16 | 1,160.00 | 1,160.00 | 1,150.00 | 1,150.00 | 1,150.00 | 77,415 |
| 2025-07-15 | 1,165.00 | 1,165.00 | 1,150.00 | 1,150.00 | 1,150.00 | 26,156 |
| 2025-07-14 | 1,146.00 | 1,160.00 | 1,146.00 | 1,150.00 | 1,150.00 | 12,000 |
| 2025-07-10 | 1,146.00 | 1,160.00 | 1,145.00 | 1,160.00 | 1,160.00 | 21,364 |
| 2025-07-09 | 1,146.00 | 1,168.00 | 1,146.00 | 1,165.00 | 1,165.00 | 4,562 |
| 2025-07-08 | 1,164.00 | 1,164.00 | 1,145.00 | 1,145.00 | 1,145.00 | 48,781 |
| 2025-07-07 | 1,150.00 | 1,150.00 | 1,130.00 | 1,130.00 | 1,130.00 | 22,160 |
| 2025-07-04 | 1,150.00 | 1,150.00 | 1,135.00 | 1,150.00 | 1,150.00 | 21,352 |
| 2025-07-03 | 1,171.00 | 1,199.00 | 1,158.00 | 1,159.00 | 1,159.00 | 129,352 |
| 2025-07-02 | 1,180.00 | 1,200.00 | 1,175.00 | 1,175.00 | 1,175.00 | 11,578 |
| 2025-07-01 | 1,178.00 | 1,196.00 | 1,162.00 | 1,185.00 | 1,185.00 | 375,234 |
| 2025-06-30 | 1,150.00 | 1,180.00 | 1,150.00 | 1,180.00 | 1,180.00 | 1,179 |
| 2025-06-27 | 1,160.00 | 1,160.00 | 1,115.00 | 1,160.00 | 1,160.00 | 104,512 |
| 2025-06-26 | 1,171.00 | 1,171.00 | 1,160.00 | 1,160.00 | 1,160.00 | 159,580 |
| 2025-06-25 | 1,183.00 | 1,183.00 | 1,170.00 | 1,170.00 | 1,170.00 | 44,798 |
| 2025-06-24 | 1,180.00 | 1,200.00 | 1,156.00 | 1,200.00 | 1,200.00 | 20,223 |
| 2025-06-23 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 10,382 |
| 2025-06-20 | 1,193.00 | 1,193.00 | 1,180.00 | 1,182.00 | 1,182.00 | 2,739 |
| 2025-06-19 | 1,180.00 | 1,200.00 | 1,180.00 | 1,193.00 | 1,193.00 | 26,437 |
| 2025-06-18 | 1,189.00 | 1,192.00 | 1,180.00 | 1,190.00 | 1,190.00 | 57,296 |
| 2025-06-17 | 1,181.00 | 1,200.00 | 1,181.00 | 1,190.00 | 1,190.00 | 8,001 |
| 2025-06-13 | 1,193.00 | 1,193.00 | 1,180.00 | 1,185.00 | 1,185.00 | 75,000 |
| 2025-06-12 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 77,167 |
| 2025-06-11 | 1,205.00 | 1,205.00 | 1,180.00 | 1,180.00 | 1,180.00 | 2,770 |
| 2025-06-10 | 1,200.00 | 1,200.00 | 1,156.00 | 1,180.00 | 1,180.00 | 49,537 |
| 2025-06-09 | 1,195.00 | 1,200.00 | 1,175.00 | 1,200.00 | 1,200.00 | 35,159 |
| 2025-06-06 | 1,179.00 | 1,200.00 | 1,179.00 | 1,200.00 | 1,200.00 | 41,000 |
| 2025-06-05 | 1,157.00 | 1,160.00 | 1,157.00 | 1,160.00 | 1,160.00 | 49,635 |
| 2025-06-04 | 1,174.00 | 1,174.00 | 1,160.00 | 1,165.00 | 1,165.00 | 66,416 |
| 2025-06-03 | 1,158.00 | 1,174.00 | 1,158.00 | 1,158.00 | 1,158.00 | 82,373 |
| 2025-06-02 | 1,156.00 | 1,185.00 | 1,155.00 | 1,158.00 | 1,158.00 | 76,463 |
| 2025-05-30 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 40,246 |
| 2025-05-29 | 1,199.00 | 1,199.00 | 1,155.00 | 1,175.00 | 1,175.00 | 17,172 |
| 2025-05-28 | 1,190.00 | 1,190.00 | 1,175.00 | 1,175.00 | 1,175.00 | 14,287 |
| 2025-05-27 | 1,156.00 | 1,198.00 | 1,155.00 | 1,198.00 | 1,198.00 | 11,512 |
| 2025-05-26 | 1,142.00 | 1,200.00 | 1,142.00 | 1,200.00 | 1,200.00 | 55,137 |
| 2025-05-23 | 1,199.00 | 1,199.00 | 1,168.00 | 1,185.00 | 1,185.00 | 33,177 |
| 2025-05-21 | 1,172.00 | 1,175.00 | 1,172.00 | 1,175.00 | 1,175.00 | 94 |
| 2025-05-20 | 1,191.00 | 1,194.00 | 1,170.00 | 1,173.00 | 1,173.00 | 11,191 |
| 2025-05-19 | 1,190.00 | 1,190.00 | 1,164.00 | 1,164.00 | 1,164.00 | 8,130 |
| 2025-05-15 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 11,934 |
| 2025-05-14 | 1,170.00 | 1,178.00 | 1,141.00 | 1,150.00 | 1,150.00 | 111,149 |
| 2025-05-13 | 1,140.00 | 1,179.00 | 1,140.00 | 1,173.00 | 1,173.00 | 38,126 |
| 2025-05-12 | 1,197.00 | 1,199.00 | 1,150.00 | 1,150.00 | 1,150.00 | 21,589 |
| 2025-05-09 | 1,185.00 | 1,187.00 | 1,173.00 | 1,180.00 | 1,180.00 | 136,168 |
| 2025-05-08 | 1,219.00 | 1,225.00 | 1,136.00 | 1,225.00 | 1,225.00 | 22,522 |
| 2025-05-07 | 1,200.00 | 1,200.00 | 1,174.00 | 1,200.00 | 1,200.00 | 209,246 |
| 2025-05-06 | 1,177.00 | 1,215.00 | 1,177.00 | 1,180.00 | 1,180.00 | 94,950 |
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.