Caxton historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-30 | 950.00 | 960.00 | 950.00 | 956.00 | 956.00 | 39,906 |
| 2023-05-29 | 949.00 | 950.00 | 931.00 | 950.00 | 950.00 | 11,201 |
| 2023-05-26 | 947.00 | 949.00 | 940.00 | 949.00 | 949.00 | 12,431 |
| 2023-05-25 | 940.00 | 954.00 | 940.00 | 950.00 | 950.00 | 20,420 |
| 2023-05-24 | 954.00 | 954.00 | 952.00 | 954.00 | 954.00 | 3,000 |
| 2023-05-23 | 944.00 | 970.00 | 932.00 | 956.00 | 956.00 | 28,018 |
| 2023-05-22 | 925.00 | 949.00 | 912.00 | 930.00 | 930.00 | 38,778 |
| 2023-05-19 | 945.00 | 960.00 | 922.00 | 948.00 | 948.00 | 13,701 |
| 2023-05-18 | 959.00 | 959.00 | 925.00 | 945.00 | 945.00 | 13,491 |
| 2023-05-17 | 950.00 | 950.00 | 937.00 | 950.00 | 950.00 | 38,437 |
| 2023-05-16 | 974.00 | 974.00 | 937.00 | 971.00 | 971.00 | 9,344 |
| 2023-05-15 | 935.00 | 975.00 | 935.00 | 975.00 | 975.00 | 6,255 |
| 2023-05-12 | 975.00 | 975.00 | 925.00 | 948.00 | 948.00 | 110,732 |
| 2023-05-11 | 955.00 | 983.00 | 955.00 | 956.00 | 956.00 | 24,227 |
| 2023-05-10 | 973.00 | 973.00 | 955.00 | 956.00 | 956.00 | 42,897 |
| 2023-05-09 | 980.00 | 990.00 | 978.00 | 989.00 | 989.00 | 12,703 |
| 2023-05-08 | 973.00 | 1,020.00 | 973.00 | 994.00 | 994.00 | 26,300 |
| 2023-05-05 | 1,038.00 | 1,038.00 | 1,015.00 | 1,025.00 | 1,025.00 | 164,856 |
| 2023-05-04 | 1,016.00 | 1,050.00 | 1,015.00 | 1,040.00 | 1,040.00 | 162,338 |
| 2023-05-03 | 1,015.00 | 1,020.00 | 1,015.00 | 1,016.00 | 1,016.00 | 645,460 |
| 2023-05-02 | 1,038.00 | 1,038.00 | 995.00 | 1,015.00 | 1,015.00 | 24,930 |
| 2023-04-28 | 986.00 | 1,038.00 | 985.00 | 1,000.00 | 1,000.00 | 11,413 |
| 2023-04-26 | 1,028.00 | 1,028.00 | 994.00 | 1,015.00 | 1,015.00 | 1,834 |
| 2023-04-25 | 1,001.00 | 1,020.00 | 985.00 | 1,020.00 | 1,020.00 | 30,627 |
| 2023-04-24 | 1,040.00 | 1,040.00 | 1,005.00 | 1,012.00 | 1,012.00 | 68,853 |
| 2023-04-21 | 1,065.00 | 1,070.00 | 1,028.00 | 1,040.00 | 1,040.00 | 23,481 |
| 2023-04-20 | 1,068.00 | 1,068.00 | 1,019.00 | 1,050.00 | 1,050.00 | 12,072 |
| 2023-04-19 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 5,000 |
| 2023-04-18 | 1,083.00 | 1,085.00 | 1,050.00 | 1,079.00 | 1,079.00 | 20,793 |
| 2023-04-17 | 1,050.00 | 1,090.00 | 1,025.00 | 1,088.00 | 1,088.00 | 9,594 |
| 2023-04-14 | 1,027.00 | 1,114.00 | 1,005.00 | 1,050.00 | 1,050.00 | 50,785 |
| 2023-04-13 | 1,003.00 | 1,028.00 | 1,000.00 | 1,020.00 | 1,020.00 | 343,337 |
| 2023-04-12 | 988.00 | 1,020.00 | 988.00 | 1,015.00 | 1,015.00 | 12,958 |
| 2023-04-11 | 980.00 | 990.00 | 976.00 | 988.00 | 988.00 | 28,314 |
| 2023-04-06 | 1,019.00 | 1,019.00 | 973.00 | 973.00 | 973.00 | 5,453 |
| 2023-04-05 | 994.00 | 1,025.00 | 985.00 | 990.00 | 990.00 | 447,925 |
| 2023-04-04 | 997.00 | 997.00 | 972.00 | 973.00 | 973.00 | 14,949 |
| 2023-04-03 | 985.00 | 997.00 | 969.00 | 972.00 | 972.00 | 90,465 |
| 2023-03-31 | 984.00 | 985.00 | 968.00 | 985.00 | 985.00 | 210,454 |
| 2023-03-30 | 981.00 | 988.00 | 968.00 | 968.00 | 968.00 | 624,383 |
| 2023-03-29 | 994.00 | 998.00 | 968.00 | 990.00 | 990.00 | 46,162 |
| 2023-03-28 | 1,009.00 | 1,009.00 | 983.00 | 995.00 | 995.00 | 52,289 |
| 2023-03-27 | 1,024.00 | 1,024.00 | 967.00 | 985.00 | 985.00 | 44,045 |
| 2023-03-24 | 982.00 | 1,014.00 | 981.00 | 1,000.00 | 1,000.00 | 22,398 |
| 2023-03-23 | 1,024.00 | 1,024.00 | 996.00 | 1,020.00 | 1,020.00 | 31,959 |
| 2023-03-22 | 1,023.00 | 1,024.00 | 981.00 | 1,007.00 | 1,007.00 | 25,438 |
| 2023-03-20 | 1,024.00 | 1,024.00 | 984.00 | 1,000.00 | 1,000.00 | 28,826 |
| 2023-03-17 | 1,028.00 | 1,028.00 | 1,023.00 | 1,024.00 | 1,024.00 | 11,894 |
| 2023-03-16 | 991.00 | 1,039.00 | 991.00 | 1,027.00 | 1,027.00 | 50,882 |
| 2023-03-15 | 990.00 | 999.00 | 961.00 | 975.00 | 975.00 | 204,094 |
| 2023-03-14 | 978.00 | 991.00 | 957.00 | 970.00 | 970.00 | 52,433 |
| 2023-03-13 | 990.00 | 1,028.00 | 980.00 | 990.00 | 990.00 | 88,102 |
| 2023-03-10 | 1,025.00 | 1,025.00 | 986.00 | 1,015.00 | 1,015.00 | 79,944 |
| 2023-03-09 | 1,031.00 | 1,089.00 | 1,022.00 | 1,025.00 | 1,025.00 | 116,637 |
| 2023-03-08 | 1,016.00 | 1,027.00 | 972.00 | 1,025.00 | 1,025.00 | 273,480 |
| 2023-03-07 | 1,029.00 | 1,044.00 | 995.00 | 1,025.00 | 1,025.00 | 103,301 |
| 2023-03-06 | 1,005.00 | 1,045.00 | 990.00 | 1,000.00 | 1,000.00 | 155,675 |
| 2023-03-03 | 985.00 | 1,079.00 | 975.00 | 1,005.00 | 1,005.00 | 811,641 |
| 2023-03-02 | 920.00 | 1,000.00 | 920.00 | 975.00 | 975.00 | 2,316,610 |
| 2023-03-01 | 909.00 | 940.00 | 905.00 | 917.00 | 917.00 | 2,253,332 |
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.