Caxton historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 1,230.00 | 1,230.00 | 1,198.00 | 1,200.00 | 1,200.00 | 166,583 |
| 2025-05-02 | 1,198.00 | 1,234.00 | 1,172.00 | 1,234.00 | 1,234.00 | 879 |
| 2025-04-30 | 1,225.00 | 1,225.00 | 1,198.00 | 1,200.00 | 1,200.00 | 95,748 |
| 2025-04-29 | 1,248.00 | 1,248.00 | 1,198.00 | 1,224.00 | 1,224.00 | 5,738 |
| 2025-04-25 | 1,200.00 | 1,212.00 | 1,200.00 | 1,200.00 | 1,200.00 | 62,652 |
| 2025-04-24 | 1,198.00 | 1,204.00 | 1,198.00 | 1,200.00 | 1,200.00 | 21,341 |
| 2025-04-23 | 1,199.00 | 1,210.00 | 1,198.00 | 1,203.00 | 1,203.00 | 45,871 |
| 2025-04-22 | 1,189.00 | 1,200.00 | 1,171.00 | 1,198.00 | 1,198.00 | 14,134 |
| 2025-04-16 | 1,189.00 | 1,189.00 | 1,171.00 | 1,180.00 | 1,180.00 | 44,130 |
| 2025-04-15 | 1,168.00 | 1,189.00 | 1,165.00 | 1,189.00 | 1,189.00 | 42,879 |
| 2025-04-14 | 1,189.00 | 1,189.00 | 1,165.00 | 1,180.00 | 1,180.00 | 41,879 |
| 2025-04-11 | 1,166.00 | 1,169.00 | 1,165.00 | 1,165.00 | 1,165.00 | 46,612 |
| 2025-04-10 | 1,164.00 | 1,176.00 | 1,164.00 | 1,174.00 | 1,174.00 | 91,533 |
| 2025-04-09 | 1,103.00 | 1,134.00 | 1,102.00 | 1,134.00 | 1,134.00 | 19,647 |
| 2025-04-08 | 1,163.00 | 1,199.00 | 1,102.00 | 1,199.00 | 1,199.00 | 21,296 |
| 2025-04-07 | 1,142.00 | 1,144.00 | 1,070.00 | 1,141.00 | 1,141.00 | 86,667 |
| 2025-04-04 | 1,180.00 | 1,180.00 | 1,145.00 | 1,155.00 | 1,155.00 | 189,277 |
| 2025-04-03 | 1,209.00 | 1,209.00 | 1,123.00 | 1,180.00 | 1,180.00 | 341,617 |
| 2025-04-02 | 1,230.00 | 1,235.00 | 1,208.00 | 1,235.00 | 1,235.00 | 28,799 |
| 2025-04-01 | 1,220.00 | 1,230.00 | 1,209.00 | 1,230.00 | 1,230.00 | 19,236 |
| 2025-03-31 | 1,214.00 | 1,214.00 | 1,214.00 | 1,214.00 | 1,214.00 | 65 |
| 2025-03-28 | 1,230.00 | 1,230.00 | 1,213.00 | 1,230.00 | 1,230.00 | 43,984 |
| 2025-03-27 | 1,217.00 | 1,217.00 | 1,208.00 | 1,208.00 | 1,208.00 | 43,502 |
| 2025-03-26 | 1,220.00 | 1,220.00 | 1,217.00 | 1,217.00 | 1,217.00 | 2,164 |
| 2025-03-25 | 1,230.00 | 1,230.00 | 1,217.00 | 1,219.00 | 1,219.00 | 55,147 |
| 2025-03-24 | 1,230.00 | 1,235.00 | 1,220.00 | 1,230.00 | 1,230.00 | 80,878 |
| 2025-03-20 | 1,211.00 | 1,252.00 | 1,208.00 | 1,252.00 | 1,252.00 | 108,659 |
| 2025-03-19 | 1,201.00 | 1,208.00 | 1,201.00 | 1,208.00 | 1,208.00 | 7,293 |
| 2025-03-18 | 1,229.00 | 1,230.00 | 1,196.00 | 1,197.00 | 1,197.00 | 23,341 |
| 2025-03-17 | 1,254.00 | 1,254.00 | 1,196.00 | 1,230.00 | 1,230.00 | 589 |
| 2025-03-14 | 1,191.00 | 1,249.00 | 1,190.00 | 1,249.00 | 1,249.00 | 43,623 |
| 2025-03-13 | 1,200.00 | 1,204.00 | 1,190.00 | 1,190.00 | 1,190.00 | 218,666 |
| 2025-03-12 | 1,207.00 | 1,207.00 | 1,187.00 | 1,188.00 | 1,188.00 | 38,109 |
| 2025-03-11 | 1,202.00 | 1,215.00 | 1,201.00 | 1,214.00 | 1,214.00 | 41,025 |
| 2025-03-10 | 1,200.00 | 1,213.00 | 1,200.00 | 1,213.00 | 1,213.00 | 17,061 |
| 2025-03-07 | 1,231.00 | 1,235.00 | 1,200.00 | 1,200.00 | 1,200.00 | 51,396 |
| 2025-03-06 | 1,231.00 | 1,250.00 | 1,231.00 | 1,248.00 | 1,248.00 | 69,646 |
| 2025-03-05 | 1,245.00 | 1,300.00 | 1,231.00 | 1,240.00 | 1,240.00 | 51,633 |
| 2025-03-04 | 1,208.00 | 1,289.00 | 1,208.00 | 1,245.00 | 1,245.00 | 1,802,581 |
| 2025-03-03 | 1,219.00 | 1,219.00 | 1,207.00 | 1,207.00 | 1,207.00 | 67 |
| 2025-02-28 | 1,232.00 | 1,232.00 | 1,190.00 | 1,227.00 | 1,227.00 | 135,207 |
| 2025-02-27 | 1,218.00 | 1,234.00 | 1,187.00 | 1,213.00 | 1,213.00 | 42,352 |
| 2025-02-26 | 1,224.00 | 1,225.00 | 1,197.00 | 1,215.00 | 1,215.00 | 23,169 |
| 2025-02-25 | 1,215.00 | 1,215.00 | 1,200.00 | 1,206.00 | 1,206.00 | 61,780 |
| 2025-02-24 | 1,215.00 | 1,225.00 | 1,215.00 | 1,215.00 | 1,215.00 | 22,507 |
| 2025-02-21 | 1,229.00 | 1,229.00 | 1,210.00 | 1,217.00 | 1,217.00 | 68,815 |
| 2025-02-20 | 1,251.00 | 1,251.00 | 1,210.00 | 1,229.00 | 1,229.00 | 10,360 |
| 2025-02-19 | 1,229.00 | 1,229.00 | 1,215.00 | 1,229.00 | 1,229.00 | 16,440 |
| 2025-02-18 | 1,235.00 | 1,246.00 | 1,200.00 | 1,210.00 | 1,210.00 | 74,027 |
| 2025-02-17 | 1,239.00 | 1,239.00 | 1,234.00 | 1,234.00 | 1,234.00 | 3,956 |
| 2025-02-14 | 1,208.00 | 1,249.00 | 1,208.00 | 1,240.00 | 1,240.00 | 43,163 |
| 2025-02-13 | 1,230.00 | 1,260.00 | 1,208.00 | 1,208.00 | 1,208.00 | 448,350 |
| 2025-02-12 | 1,200.00 | 1,227.00 | 1,200.00 | 1,227.00 | 1,227.00 | 2,037 |
| 2025-02-11 | 1,230.00 | 1,230.00 | 1,200.00 | 1,228.00 | 1,228.00 | 4,168 |
| 2025-02-10 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 9,637 |
| 2025-02-07 | 1,229.00 | 1,229.00 | 1,200.00 | 1,225.00 | 1,225.00 | 3,431 |
| 2025-02-06 | 1,200.00 | 1,224.00 | 1,200.00 | 1,224.00 | 1,224.00 | 355 |
| 2025-02-05 | 1,186.00 | 1,219.00 | 1,186.00 | 1,214.00 | 1,214.00 | 23,973 |
| 2025-02-04 | 1,227.00 | 1,227.00 | 1,185.00 | 1,185.00 | 1,185.00 | 140,085 |
| 2025-02-03 | 1,187.00 | 1,229.00 | 1,187.00 | 1,229.00 | 1,229.00 | 14,483 |
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.