Caxton historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 1,234.00 | 1,234.00 | 1,200.00 | 1,200.00 | 1,200.00 | 31,403 |
| 2024-10-31 | 1,237.00 | 1,237.00 | 1,202.00 | 1,234.00 | 1,234.00 | 153,234 |
| 2024-10-30 | 1,258.00 | 1,258.00 | 1,222.00 | 1,244.00 | 1,244.00 | 19,579 |
| 2024-10-29 | 1,254.00 | 1,281.00 | 1,216.00 | 1,259.00 | 1,259.00 | 48,339 |
| 2024-10-28 | 1,250.00 | 1,250.00 | 1,225.00 | 1,245.00 | 1,245.00 | 29,282 |
| 2024-10-25 | 1,253.00 | 1,284.00 | 1,211.00 | 1,260.00 | 1,260.00 | 55,742 |
| 2024-10-24 | 1,250.00 | 1,250.00 | 1,220.00 | 1,243.00 | 1,243.00 | 18,786 |
| 2024-10-23 | 1,250.00 | 1,259.00 | 1,216.00 | 1,216.00 | 1,216.00 | 20,560 |
| 2024-10-22 | 1,280.00 | 1,283.00 | 1,200.00 | 1,213.00 | 1,213.00 | 33,818 |
| 2024-10-21 | 1,250.00 | 1,269.00 | 1,240.00 | 1,267.00 | 1,267.00 | 4,597 |
| 2024-10-18 | 1,247.00 | 1,294.00 | 1,240.00 | 1,245.00 | 1,245.00 | 82,127 |
| 2024-10-17 | 1,250.00 | 1,264.00 | 1,225.00 | 1,225.00 | 1,225.00 | 40,777 |
| 2024-10-16 | 1,284.00 | 1,289.00 | 1,206.00 | 1,268.00 | 1,268.00 | 76,718 |
| 2024-10-15 | 1,290.00 | 1,295.00 | 1,243.00 | 1,289.00 | 1,289.00 | 15,355 |
| 2024-10-14 | 1,288.00 | 1,289.00 | 1,230.00 | 1,280.00 | 1,280.00 | 4,931 |
| 2024-10-11 | 1,241.00 | 1,300.00 | 1,221.00 | 1,230.00 | 1,230.00 | 124,254 |
| 2024-10-09 | 1,250.00 | 1,260.00 | 1,250.00 | 1,260.00 | 1,260.00 | 35,348 |
| 2024-10-08 | 1,259.00 | 1,259.00 | 1,226.00 | 1,258.00 | 1,258.00 | 3,621 |
| 2024-10-07 | 1,260.00 | 1,260.00 | 1,250.00 | 1,250.00 | 1,250.00 | 40,885 |
| 2024-10-04 | 1,259.00 | 1,259.00 | 1,220.00 | 1,240.00 | 1,240.00 | 222,734 |
| 2024-10-03 | 1,259.00 | 1,259.00 | 1,221.00 | 1,249.00 | 1,249.00 | 18,293 |
| 2024-10-02 | 1,250.00 | 1,255.00 | 1,222.00 | 1,225.00 | 1,225.00 | 69,308 |
| 2024-10-01 | 1,259.00 | 1,260.00 | 1,249.00 | 1,249.00 | 1,249.00 | 22,665 |
| 2024-09-30 | 1,260.00 | 1,260.00 | 1,220.00 | 1,249.00 | 1,249.00 | 23,175 |
| 2024-09-27 | 1,226.00 | 1,250.00 | 1,220.00 | 1,250.00 | 1,250.00 | 42,166 |
| 2024-09-26 | 1,270.00 | 1,270.00 | 1,221.00 | 1,250.00 | 1,250.00 | 308,486 |
| 2024-09-25 | 1,255.00 | 1,300.00 | 1,235.00 | 1,250.00 | 1,250.00 | 361,327 |
| 2024-09-23 | 1,221.00 | 1,299.00 | 1,221.00 | 1,240.00 | 1,240.00 | 14,674 |
| 2024-09-20 | 1,240.00 | 1,279.00 | 1,240.00 | 1,250.00 | 1,250.00 | 41,371 |
| 2024-09-19 | 1,288.00 | 1,325.00 | 1,270.00 | 1,295.00 | 1,295.00 | 562,954 |
| 2024-09-18 | 1,269.00 | 1,288.00 | 1,250.00 | 1,254.00 | 1,254.00 | 68,591 |
| 2024-09-17 | 1,225.00 | 1,268.00 | 1,221.00 | 1,249.00 | 1,249.00 | 77,517 |
| 2024-09-16 | 1,287.00 | 1,287.00 | 1,222.00 | 1,225.00 | 1,225.00 | 61,486 |
| 2024-09-13 | 1,209.00 | 1,277.00 | 1,205.00 | 1,270.00 | 1,270.00 | 245,609 |
| 2024-09-12 | 1,201.00 | 1,245.00 | 1,201.00 | 1,213.00 | 1,213.00 | 171,387 |
| 2024-09-11 | 1,220.00 | 1,230.00 | 1,198.00 | 1,210.00 | 1,210.00 | 326,051 |
| 2024-09-10 | 1,251.00 | 1,274.00 | 1,213.00 | 1,220.00 | 1,220.00 | 235,514 |
| 2024-09-09 | 1,270.00 | 1,350.00 | 1,252.00 | 1,252.00 | 1,252.00 | 120,238 |
| 2024-09-06 | 1,197.00 | 1,396.00 | 1,197.00 | 1,270.00 | 1,270.00 | 444,753 |
| 2024-09-05 | 1,158.00 | 1,200.00 | 1,158.00 | 1,160.00 | 1,160.00 | 10,794 |
| 2024-09-04 | 1,190.00 | 1,228.00 | 1,158.00 | 1,200.00 | 1,200.00 | 146,528 |
| 2024-09-03 | 1,139.00 | 1,220.00 | 1,108.00 | 1,200.00 | 1,200.00 | 593,549 |
| 2024-09-02 | 1,140.00 | 1,170.00 | 1,112.00 | 1,137.00 | 1,137.00 | 54,070 |
| 2024-08-30 | 1,145.00 | 1,220.00 | 1,145.00 | 1,160.00 | 1,160.00 | 65,676 |
| 2024-08-29 | 1,059.00 | 1,189.00 | 1,051.00 | 1,145.00 | 1,145.00 | 409,869 |
| 2024-08-28 | 1,030.00 | 1,057.00 | 1,030.00 | 1,057.00 | 1,057.00 | 510,112 |
| 2024-08-27 | 1,035.00 | 1,040.00 | 1,030.00 | 1,035.00 | 1,035.00 | 148,501 |
| 2024-08-26 | 1,047.00 | 1,047.00 | 1,030.00 | 1,040.00 | 1,040.00 | 108,047 |
| 2024-08-23 | 1,040.00 | 1,040.00 | 1,030.00 | 1,038.00 | 1,038.00 | 129,806 |
| 2024-08-22 | 1,040.00 | 1,047.00 | 1,036.00 | 1,040.00 | 1,040.00 | 43,311 |
| 2024-08-21 | 1,040.00 | 1,060.00 | 1,023.00 | 1,040.00 | 1,040.00 | 216,173 |
| 2024-08-20 | 1,030.00 | 1,050.00 | 1,030.00 | 1,030.00 | 1,030.00 | 121,580 |
| 2024-08-19 | 1,030.00 | 1,050.00 | 1,030.00 | 1,043.00 | 1,043.00 | 1,610,252 |
| 2024-08-16 | 1,050.00 | 1,054.00 | 1,030.00 | 1,030.00 | 1,030.00 | 111,026 |
| 2024-08-15 | 1,040.00 | 1,049.00 | 1,021.00 | 1,043.00 | 1,043.00 | 124,328 |
| 2024-08-14 | 1,030.00 | 1,037.00 | 1,021.00 | 1,030.00 | 1,030.00 | 7,917 |
| 2024-08-13 | 1,030.00 | 1,047.00 | 1,020.00 | 1,020.00 | 1,020.00 | 258,623 |
| 2024-08-12 | 1,030.00 | 1,040.00 | 1,020.00 | 1,030.00 | 1,030.00 | 34,016 |
| 2024-08-08 | 1,013.00 | 1,030.00 | 1,013.00 | 1,030.00 | 1,030.00 | 53,404 |
| 2024-08-07 | 1,030.00 | 1,030.00 | 1,012.00 | 1,030.00 | 1,030.00 | 4,513 |
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.