Caxton historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-24 | 993.00 | 1,005.00 | 992.00 | 1,005.00 | 1,005.00 | 28,785 |
| 2023-08-23 | 995.00 | 1,005.00 | 995.00 | 1,005.00 | 1,005.00 | 3,300 |
| 2023-08-22 | 1,015.00 | 1,017.00 | 1,000.00 | 1,005.00 | 1,005.00 | 39,658 |
| 2023-08-21 | 1,007.00 | 1,009.00 | 1,000.00 | 1,000.00 | 1,000.00 | 447,787 |
| 2023-08-18 | 999.00 | 1,008.00 | 983.00 | 1,008.00 | 1,008.00 | 13,135 |
| 2023-08-17 | 1,008.00 | 1,008.00 | 981.00 | 981.00 | 981.00 | 75,748 |
| 2023-08-16 | 1,000.00 | 1,000.00 | 990.00 | 990.00 | 990.00 | 57,645 |
| 2023-08-15 | 1,009.00 | 1,009.00 | 990.00 | 1,000.00 | 1,000.00 | 40,080 |
| 2023-08-14 | 1,000.00 | 1,009.00 | 1,000.00 | 1,009.00 | 1,009.00 | 753,716 |
| 2023-08-11 | 1,010.00 | 1,018.00 | 999.00 | 1,009.00 | 1,009.00 | 72,162 |
| 2023-08-10 | 992.00 | 1,015.00 | 992.00 | 1,001.00 | 1,001.00 | 55,139 |
| 2023-08-08 | 992.00 | 1,009.00 | 992.00 | 1,009.00 | 1,009.00 | 7,952 |
| 2023-08-07 | 985.00 | 1,007.00 | 985.00 | 990.00 | 990.00 | 23,848 |
| 2023-08-04 | 1,004.00 | 1,020.00 | 975.00 | 1,000.00 | 1,000.00 | 258,209 |
| 2023-08-03 | 985.00 | 1,004.00 | 985.00 | 991.00 | 991.00 | 44,176 |
| 2023-08-02 | 991.00 | 1,016.00 | 990.00 | 1,000.00 | 1,000.00 | 1,353,198 |
| 2023-08-01 | 990.00 | 1,000.00 | 985.00 | 999.00 | 999.00 | 79,723 |
| 2023-07-31 | 1,000.00 | 1,019.00 | 990.00 | 990.00 | 990.00 | 34,602 |
| 2023-07-28 | 1,000.00 | 1,000.00 | 981.00 | 990.00 | 990.00 | 142,315 |
| 2023-07-27 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 46,334 |
| 2023-07-26 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 34,606 |
| 2023-07-25 | 980.00 | 1,000.00 | 980.00 | 1,000.00 | 1,000.00 | 127,912 |
| 2023-07-24 | 1,000.00 | 1,000.00 | 980.00 | 980.00 | 980.00 | 4,295 |
| 2023-07-21 | 995.00 | 1,000.00 | 990.00 | 990.00 | 990.00 | 12,557 |
| 2023-07-20 | 1,000.00 | 1,015.00 | 999.00 | 1,000.00 | 1,000.00 | 50,887 |
| 2023-07-19 | 1,019.00 | 1,019.00 | 1,000.00 | 1,000.00 | 1,000.00 | 79,468 |
| 2023-07-18 | 1,000.00 | 1,045.00 | 1,000.00 | 1,045.00 | 1,045.00 | 33,388 |
| 2023-07-17 | 1,050.00 | 1,050.00 | 1,005.00 | 1,006.00 | 1,006.00 | 88,246 |
| 2023-07-14 | 1,028.00 | 1,050.00 | 1,001.00 | 1,050.00 | 1,050.00 | 22,129 |
| 2023-07-13 | 1,044.00 | 1,044.00 | 1,005.00 | 1,005.00 | 1,005.00 | 23,009 |
| 2023-07-12 | 1,001.00 | 1,030.00 | 1,000.00 | 1,030.00 | 1,030.00 | 52,555 |
| 2023-07-11 | 1,000.00 | 1,039.00 | 986.00 | 1,039.00 | 1,039.00 | 38,614 |
| 2023-07-10 | 1,000.00 | 1,000.00 | 980.00 | 982.00 | 982.00 | 46,287 |
| 2023-07-07 | 1,010.00 | 1,010.00 | 1,000.00 | 1,009.00 | 1,009.00 | 30,212 |
| 2023-07-06 | 1,000.00 | 1,021.00 | 1,000.00 | 1,010.00 | 1,010.00 | 81,367 |
| 2023-07-05 | 1,000.00 | 1,040.00 | 1,000.00 | 1,040.00 | 1,040.00 | 5,955 |
| 2023-07-04 | 1,015.00 | 1,015.00 | 985.00 | 1,000.00 | 1,000.00 | 34,624 |
| 2023-07-03 | 1,000.00 | 1,015.00 | 1,000.00 | 1,015.00 | 1,015.00 | 8,554 |
| 2023-06-30 | 982.00 | 1,009.00 | 980.00 | 1,000.00 | 1,000.00 | 46,821 |
| 2023-06-29 | 981.00 | 1,000.00 | 981.00 | 1,000.00 | 1,000.00 | 389 |
| 2023-06-28 | 1,007.00 | 1,015.00 | 981.00 | 981.00 | 981.00 | 141,524 |
| 2023-06-27 | 981.00 | 1,050.00 | 980.00 | 990.00 | 990.00 | 138,958 |
| 2023-06-26 | 990.00 | 1,000.00 | 981.00 | 981.00 | 981.00 | 693,694 |
| 2023-06-23 | 999.00 | 999.00 | 980.00 | 990.00 | 990.00 | 79,407 |
| 2023-06-22 | 1,000.00 | 1,005.00 | 1,000.00 | 1,000.00 | 1,000.00 | 6,715 |
| 2023-06-21 | 1,005.00 | 1,005.00 | 985.00 | 1,005.00 | 1,005.00 | 15,684 |
| 2023-06-20 | 980.00 | 1,005.00 | 975.00 | 1,005.00 | 1,005.00 | 40,791 |
| 2023-06-19 | 1,020.00 | 1,020.00 | 980.00 | 981.00 | 981.00 | 165,962 |
| 2023-06-15 | 991.00 | 1,020.00 | 980.00 | 980.00 | 980.00 | 99,669 |
| 2023-06-14 | 1,049.00 | 1,049.00 | 1,000.00 | 1,021.00 | 1,021.00 | 10,505 |
| 2023-06-13 | 1,000.00 | 1,015.00 | 971.00 | 1,015.00 | 1,015.00 | 17,416 |
| 2023-06-12 | 999.00 | 1,029.00 | 989.00 | 990.00 | 990.00 | 33,421 |
| 2023-06-09 | 999.00 | 999.00 | 975.00 | 975.00 | 975.00 | 17,934 |
| 2023-06-08 | 999.00 | 999.00 | 975.00 | 975.00 | 975.00 | 10,856 |
| 2023-06-07 | 998.00 | 998.00 | 965.00 | 965.00 | 965.00 | 45,717 |
| 2023-06-06 | 980.00 | 998.00 | 961.00 | 965.00 | 965.00 | 12,796 |
| 2023-06-05 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 6,500 |
| 2023-06-02 | 953.00 | 1,000.00 | 930.00 | 989.00 | 989.00 | 760,043 |
| 2023-06-01 | 939.00 | 939.00 | 921.00 | 934.00 | 934.00 | 33,257 |
| 2023-05-31 | 955.00 | 958.00 | 900.00 | 900.00 | 900.00 | 108,387 |
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.