Caxton historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,140.00 | 1,170.00 | 1,135.00 | 1,170.00 | 1,170.00 | 15,527 |
| 2026-10-15 | 1,190.00 | 1,190.00 | 1,140.00 | 1,140.00 | 1,140.00 | 58,366 |
| 2026-10-14 | 1,187.00 | 1,187.00 | 1,187.00 | 1,187.00 | 1,187.00 | 24 |
| 2026-10-13 | 1,172.00 | 1,197.00 | 1,172.00 | 1,197.00 | 1,197.00 | 17,517 |
| 2026-10-12 | 1,136.00 | 1,169.00 | 1,136.00 | 1,167.00 | 1,167.00 | 39,564 |
| 2026-10-09 | 1,148.00 | 1,148.00 | 1,135.00 | 1,135.00 | 1,135.00 | 2,079 |
| 2026-10-08 | 1,146.00 | 1,147.00 | 1,128.00 | 1,130.00 | 1,130.00 | 57,989 |
| 2026-10-07 | 1,150.00 | 1,150.00 | 1,137.00 | 1,138.00 | 1,138.00 | 26,469 |
| 2026-10-06 | 1,155.00 | 1,155.00 | 1,140.00 | 1,140.00 | 1,140.00 | 46,041 |
| 2026-10-05 | 1,164.00 | 1,164.00 | 1,145.00 | 1,145.00 | 1,145.00 | 143,152 |
| 2026-10-02 | 1,170.00 | 1,170.00 | 1,151.00 | 1,158.00 | 1,158.00 | 20,562 |
| 2026-10-01 | 1,154.00 | 1,159.00 | 1,152.00 | 1,159.00 | 1,159.00 | 12,474 |
| 2026-09-30 | 1,183.00 | 1,183.00 | 1,151.00 | 1,152.00 | 1,152.00 | 71,542 |
| 2026-09-29 | 1,169.00 | 1,170.00 | 1,156.00 | 1,160.00 | 1,160.00 | 66,190 |
| 2026-09-28 | 1,162.00 | 1,180.00 | 1,155.00 | 1,155.00 | 1,155.00 | 364,056 |
| 2026-09-25 | 1,160.00 | 1,186.00 | 1,155.00 | 1,160.00 | 1,160.00 | 14,481 |
| 2026-09-23 | 1,155.00 | 1,199.00 | 1,151.00 | 1,151.00 | 1,151.00 | 43,811 |
| 2026-09-22 | 1,195.00 | 1,203.00 | 1,155.00 | 1,155.00 | 1,155.00 | 31,207 |
| 2026-09-21 | 1,215.00 | 1,215.00 | 1,152.00 | 1,155.00 | 1,155.00 | 16,506 |
| 2026-09-18 | 1,260.00 | 1,260.00 | 1,181.00 | 1,200.00 | 1,200.00 | 22,043 |
| 2026-09-17 | 1,278.00 | 1,278.00 | 1,190.00 | 1,190.00 | 1,190.00 | 42,661 |
| 2026-09-16 | 1,188.00 | 1,279.00 | 1,170.00 | 1,279.00 | 1,279.00 | 32,398 |
| 2026-09-15 | 1,157.00 | 1,187.00 | 1,151.00 | 1,165.00 | 1,165.00 | 113,920 |
| 2026-09-14 | 1,150.00 | 1,190.00 | 1,150.00 | 1,151.00 | 1,151.00 | 74,457 |
| 2026-09-11 | 1,139.00 | 1,190.00 | 1,139.00 | 1,156.00 | 1,156.00 | 98,216 |
| 2026-09-10 | 1,136.00 | 1,139.00 | 1,125.00 | 1,125.00 | 1,125.00 | 32,323 |
| 2026-09-09 | 1,141.00 | 1,141.00 | 1,121.00 | 1,125.00 | 1,125.00 | 1,745 |
| 2026-09-08 | 1,130.00 | 1,146.00 | 1,121.00 | 1,140.00 | 1,140.00 | 92,278 |
| 2026-09-07 | 1,141.00 | 1,149.00 | 1,130.00 | 1,140.00 | 1,140.00 | 541,172 |
| 2026-09-04 | 1,137.00 | 1,142.00 | 1,136.00 | 1,139.00 | 1,139.00 | 84,537 |
| 2026-09-03 | 1,140.00 | 1,150.00 | 1,132.00 | 1,150.00 | 1,150.00 | 62,450 |
| 2026-09-02 | 1,140.00 | 1,146.00 | 1,115.00 | 1,140.00 | 1,140.00 | 194,554 |
| 2026-09-01 | 1,130.00 | 1,188.00 | 1,130.00 | 1,141.00 | 1,141.00 | 39,673 |
| 2026-08-31 | 1,167.00 | 1,179.00 | 1,167.00 | 1,167.00 | 1,167.00 | 17,207 |
| 2026-08-28 | 1,146.00 | 1,185.00 | 1,146.00 | 1,168.00 | 1,168.00 | 37,123 |
| 2026-08-27 | 1,185.00 | 1,185.00 | 1,166.00 | 1,166.00 | 1,166.00 | 1,158 |
| 2026-08-26 | 1,185.00 | 1,199.00 | 1,185.00 | 1,199.00 | 1,199.00 | 5 |
| 2026-08-25 | 1,191.00 | 1,205.00 | 1,170.00 | 1,192.00 | 1,192.00 | 254,221 |
| 2026-08-24 | 1,179.00 | 1,187.00 | 1,161.00 | 1,170.00 | 1,170.00 | 106,936 |
| 2026-08-21 | 1,160.00 | 1,180.00 | 1,150.00 | 1,180.00 | 1,180.00 | 42,126 |
| 2026-08-20 | 1,161.00 | 1,179.00 | 1,160.00 | 1,179.00 | 1,179.00 | 9,784 |
| 2026-08-19 | 1,180.00 | 1,190.00 | 1,180.00 | 1,180.00 | 1,180.00 | 176,591 |
| 2026-08-18 | 1,178.00 | 1,183.00 | 1,170.00 | 1,180.00 | 1,180.00 | 39,735 |
| 2026-08-17 | 1,181.00 | 1,206.00 | 1,180.00 | 1,206.00 | 1,206.00 | 163,605 |
| 2026-08-14 | 1,182.00 | 1,182.00 | 1,173.00 | 1,177.00 | 1,177.00 | 78,581 |
| 2026-08-13 | 1,195.00 | 1,215.00 | 1,160.00 | 1,215.00 | 1,215.00 | 103,950 |
| 2026-08-12 | 1,150.00 | 1,193.00 | 1,140.00 | 1,178.00 | 1,178.00 | 65,527 |
| 2026-08-11 | 1,170.00 | 1,197.00 | 1,170.00 | 1,196.00 | 1,196.00 | 24,332 |
| 2026-08-07 | 1,150.00 | 1,219.00 | 1,111.00 | 1,190.00 | 1,190.00 | 39,378 |
| 2026-08-06 | 1,109.00 | 1,199.00 | 1,109.00 | 1,150.00 | 1,150.00 | 32,120 |
| 2026-08-05 | 1,176.00 | 1,187.00 | 1,108.00 | 1,155.00 | 1,155.00 | 148,602 |
| 2026-08-04 | 1,195.00 | 1,195.00 | 1,177.00 | 1,177.00 | 1,177.00 | 27,304 |
| 2026-08-03 | 1,223.00 | 1,223.00 | 1,200.00 | 1,215.00 | 1,215.00 | 43,837 |
| 2026-07-31 | 1,175.00 | 1,203.00 | 1,175.00 | 1,200.00 | 1,200.00 | 31,930 |
| 2026-07-30 | 1,190.00 | 1,204.00 | 1,174.00 | 1,175.00 | 1,175.00 | 124,363 |
| 2026-07-29 | 1,207.00 | 1,240.00 | 1,155.00 | 1,200.00 | 1,200.00 | 112,881 |
| 2026-07-28 | 1,210.00 | 1,227.00 | 1,169.00 | 1,207.00 | 1,207.00 | 194,591 |
| 2026-07-27 | 1,230.00 | 1,235.00 | 1,210.00 | 1,211.00 | 1,211.00 | 100,139 |
| 2026-07-24 | 1,230.00 | 1,230.00 | 1,211.00 | 1,230.00 | 1,230.00 | 64 |
| 2026-07-23 | 1,230.00 | 1,230.00 | 1,210.00 | 1,229.00 | 1,229.00 | 22,719 |
Page 1 of 21 · 1,234 trading daysOlder →
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.