Caxton historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 1,229.00 | 1,229.00 | 1,182.00 | 1,216.00 | 1,216.00 | 495,952 |
| 2025-01-30 | 1,220.00 | 1,230.00 | 1,220.00 | 1,230.00 | 1,230.00 | 139,983 |
| 2025-01-29 | 1,222.00 | 1,222.00 | 1,200.00 | 1,200.00 | 1,200.00 | 4,491 |
| 2025-01-28 | 1,201.00 | 1,227.00 | 1,200.00 | 1,200.00 | 1,200.00 | 108,633 |
| 2025-01-27 | 1,229.00 | 1,229.00 | 1,228.00 | 1,228.00 | 1,228.00 | 3,455 |
| 2025-01-24 | 1,230.00 | 1,230.00 | 1,200.00 | 1,224.00 | 1,224.00 | 28,155 |
| 2025-01-23 | 1,206.00 | 1,230.00 | 1,205.00 | 1,230.00 | 1,230.00 | 1,082 |
| 2025-01-22 | 1,205.00 | 1,230.00 | 1,205.00 | 1,230.00 | 1,230.00 | 8,467 |
| 2025-01-21 | 1,206.00 | 1,250.00 | 1,206.00 | 1,228.00 | 1,228.00 | 34,122 |
| 2025-01-20 | 1,230.00 | 1,244.00 | 1,205.00 | 1,205.00 | 1,205.00 | 25,608 |
| 2025-01-17 | 1,234.00 | 1,234.00 | 1,200.00 | 1,200.00 | 1,200.00 | 14,911 |
| 2025-01-16 | 1,201.00 | 1,230.00 | 1,200.00 | 1,229.00 | 1,229.00 | 51,170 |
| 2025-01-15 | 1,210.00 | 1,220.00 | 1,200.00 | 1,200.00 | 1,200.00 | 53,506 |
| 2025-01-14 | 1,249.00 | 1,249.00 | 1,201.00 | 1,202.00 | 1,202.00 | 38,783 |
| 2025-01-13 | 1,224.00 | 1,230.00 | 1,188.00 | 1,200.00 | 1,200.00 | 75,859 |
| 2025-01-10 | 1,235.00 | 1,239.00 | 1,223.00 | 1,223.00 | 1,223.00 | 22,613 |
| 2025-01-09 | 1,224.00 | 1,251.00 | 1,224.00 | 1,235.00 | 1,235.00 | 718 |
| 2025-01-08 | 1,222.00 | 1,254.00 | 1,222.00 | 1,250.00 | 1,250.00 | 9,659 |
| 2025-01-07 | 1,230.00 | 1,254.00 | 1,221.00 | 1,223.00 | 1,223.00 | 20,049 |
| 2025-01-06 | 1,245.00 | 1,245.00 | 1,232.00 | 1,232.00 | 1,232.00 | 93 |
| 2025-01-03 | 1,233.00 | 1,240.00 | 1,233.00 | 1,233.00 | 1,233.00 | 33,636 |
| 2025-01-02 | 1,220.00 | 1,232.00 | 1,220.00 | 1,232.00 | 1,232.00 | 537 |
| 2024-12-30 | 1,232.00 | 1,240.00 | 1,221.00 | 1,221.00 | 1,221.00 | 1,213 |
| 2024-12-27 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 2,220 |
| 2024-12-24 | 1,259.00 | 1,259.00 | 1,259.00 | 1,259.00 | 1,259.00 | 19 |
| 2024-12-23 | 1,259.00 | 1,259.00 | 1,259.00 | 1,259.00 | 1,259.00 | 6 |
| 2024-12-20 | 1,269.00 | 1,269.00 | 1,269.00 | 1,269.00 | 1,269.00 | 28 |
| 2024-12-19 | 1,241.00 | 1,254.00 | 1,230.00 | 1,231.00 | 1,231.00 | 35,559 |
| 2024-12-18 | 1,260.00 | 1,276.00 | 1,245.00 | 1,276.00 | 1,276.00 | 92,122 |
| 2024-12-17 | 1,231.00 | 1,260.00 | 1,231.00 | 1,260.00 | 1,260.00 | 2,674 |
| 2024-12-13 | 1,251.00 | 1,261.00 | 1,250.00 | 1,261.00 | 1,261.00 | 136,489 |
| 2024-12-12 | 1,250.00 | 1,275.00 | 1,250.00 | 1,260.00 | 1,260.00 | 135,665 |
| 2024-12-11 | 1,250.00 | 1,285.00 | 1,245.00 | 1,245.00 | 1,245.00 | 419,031 |
| 2024-12-10 | 1,250.00 | 1,260.00 | 1,241.00 | 1,259.00 | 1,259.00 | 31,811 |
| 2024-12-09 | 1,242.00 | 1,260.00 | 1,242.00 | 1,255.00 | 1,255.00 | 89,487 |
| 2024-12-06 | 1,245.00 | 1,259.00 | 1,232.00 | 1,259.00 | 1,259.00 | 21,908 |
| 2024-12-05 | 1,262.00 | 1,262.00 | 1,236.00 | 1,259.00 | 1,259.00 | 147,042 |
| 2024-12-04 | 1,265.00 | 1,299.00 | 1,235.00 | 1,261.00 | 1,261.00 | 446,551 |
| 2024-12-03 | 1,264.00 | 1,300.00 | 1,260.00 | 1,300.00 | 1,300.00 | 711,432 |
| 2024-12-02 | 1,260.00 | 1,264.00 | 1,260.00 | 1,261.00 | 1,261.00 | 15,625 |
| 2024-11-29 | 1,263.00 | 1,264.00 | 1,245.00 | 1,260.00 | 1,260.00 | 166,109 |
| 2024-11-28 | 1,246.00 | 1,263.00 | 1,246.00 | 1,263.00 | 1,263.00 | 3,500 |
| 2024-11-27 | 1,260.00 | 1,260.00 | 1,245.00 | 1,245.00 | 1,245.00 | 133,121 |
| 2024-11-26 | 1,243.00 | 1,245.00 | 1,230.00 | 1,245.00 | 1,245.00 | 179,113 |
| 2024-11-25 | 1,241.00 | 1,259.00 | 1,230.00 | 1,246.00 | 1,246.00 | 242,595 |
| 2024-11-22 | 1,241.00 | 1,263.00 | 1,240.00 | 1,240.00 | 1,240.00 | 51,875 |
| 2024-11-21 | 1,260.00 | 1,264.00 | 1,250.00 | 1,264.00 | 1,264.00 | 90,776 |
| 2024-11-20 | 1,250.00 | 1,260.00 | 1,250.00 | 1,260.00 | 1,260.00 | 2,774 |
| 2024-11-19 | 1,252.00 | 1,275.00 | 1,250.00 | 1,268.00 | 1,268.00 | 33,688 |
| 2024-11-18 | 1,260.00 | 1,270.00 | 1,259.00 | 1,259.00 | 1,259.00 | 127,830 |
| 2024-11-15 | 1,265.00 | 1,270.00 | 1,265.00 | 1,270.00 | 1,270.00 | 17,150 |
| 2024-11-14 | 1,260.00 | 1,273.00 | 1,250.00 | 1,273.00 | 1,273.00 | 138,200 |
| 2024-11-13 | 1,256.00 | 1,274.00 | 1,256.00 | 1,274.00 | 1,274.00 | 16,259 |
| 2024-11-12 | 1,202.00 | 1,257.00 | 1,202.00 | 1,257.00 | 1,257.00 | 251,573 |
| 2024-11-11 | 1,225.00 | 1,256.00 | 1,200.00 | 1,249.00 | 1,249.00 | 123,259 |
| 2024-11-08 | 1,226.00 | 1,256.00 | 1,226.00 | 1,256.00 | 1,256.00 | 7,998 |
| 2024-11-07 | 1,221.00 | 1,256.00 | 1,221.00 | 1,256.00 | 1,256.00 | 6,112 |
| 2024-11-06 | 1,245.00 | 1,257.00 | 1,221.00 | 1,257.00 | 1,257.00 | 17,564 |
| 2024-11-05 | 1,258.00 | 1,258.00 | 1,208.00 | 1,255.00 | 1,255.00 | 12,924 |
| 2024-11-04 | 1,274.00 | 1,274.00 | 1,220.00 | 1,260.00 | 1,260.00 | 13,254 |
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.