Caxton historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-10 | 845.00 | 846.00 | 830.00 | 830.00 | 787.61 | 195,926 |
| 2021-12-09 | 831.00 | 845.00 | 831.00 | 845.00 | 801.84 | 272,185 |
| 2021-12-08 | 845.00 | 845.00 | 830.00 | 830.00 | 787.61 | 96,035 |
| 2021-12-07 | 846.00 | 860.00 | 840.00 | 855.00 | 811.33 | 85,823 |
| 2021-12-06 | 883.00 | 883.00 | 850.00 | 850.00 | 806.59 | 33,136 |
| 2021-12-03 | 888.00 | 888.00 | 850.00 | 865.00 | 820.82 | 9,239 |
| 2021-12-02 | 850.00 | 850.00 | 841.00 | 841.00 | 798.05 | 22,010 |
| 2021-12-01 | 859.00 | 886.00 | 850.00 | 858.00 | 814.18 | 67,465 |
| 2021-11-30 | 850.00 | 859.00 | 840.00 | 840.00 | 797.10 | 9,273 |
| 2021-11-29 | 850.00 | 858.00 | 831.00 | 850.00 | 806.59 | 17,470 |
| 2021-11-26 | 893.00 | 893.00 | 815.00 | 876.00 | 831.26 | 81,430 |
| 2021-11-25 | 809.00 | 894.00 | 809.00 | 894.00 | 848.34 | 233,548 |
| 2021-11-24 | 867.00 | 867.00 | 834.00 | 835.00 | 792.35 | 16,002 |
| 2021-11-23 | 878.00 | 899.00 | 836.00 | 836.00 | 793.30 | 67,749 |
| 2021-11-22 | 870.00 | 870.00 | 840.00 | 850.00 | 806.59 | 16,852 |
| 2021-11-19 | 841.00 | 880.00 | 840.00 | 840.00 | 797.10 | 49,904 |
| 2021-11-18 | 850.00 | 862.00 | 840.00 | 862.00 | 817.98 | 31,940 |
| 2021-11-17 | 867.00 | 867.00 | 840.00 | 840.00 | 797.10 | 144,991 |
| 2021-11-16 | 852.00 | 867.00 | 840.00 | 867.00 | 822.72 | 156,225 |
| 2021-11-15 | 899.00 | 899.00 | 851.00 | 851.00 | 807.54 | 60,354 |
| 2021-11-12 | 881.00 | 902.00 | 850.00 | 850.00 | 806.59 | 225,036 |
| 2021-11-11 | 875.00 | 884.00 | 845.00 | 845.00 | 801.84 | 45,204 |
| 2021-11-10 | 875.00 | 875.00 | 844.00 | 875.00 | 830.31 | 73,575 |
| 2021-11-09 | 892.00 | 892.00 | 866.00 | 874.00 | 829.36 | 14,219 |
| 2021-11-08 | 875.00 | 890.00 | 865.00 | 890.00 | 844.55 | 16,271 |
| 2021-11-05 | 875.00 | 883.00 | 865.00 | 865.00 | 820.82 | 8,765 |
| 2021-11-04 | 880.00 | 935.00 | 874.00 | 884.00 | 838.85 | 161,346 |
| 2021-11-03 | 887.00 | 897.00 | 875.00 | 881.00 | 836.01 | 660,122 |
| 2021-11-02 | 950.00 | 950.00 | 880.00 | 880.00 | 835.06 | 339,381 |
| 2021-10-29 | 870.00 | 895.00 | 869.00 | 895.00 | 849.29 | 209,880 |
| 2021-10-28 | 900.00 | 900.00 | 867.00 | 872.00 | 827.46 | 46,604 |
| 2021-10-27 | 920.00 | 920.00 | 870.00 | 880.00 | 835.06 | 65,714 |
| 2021-10-26 | 959.00 | 959.00 | 930.00 | 936.00 | 840.75 | 351,849 |
| 2021-10-25 | 959.00 | 959.00 | 935.00 | 959.00 | 861.41 | 217,398 |
| 2021-10-22 | 959.00 | 960.00 | 933.00 | 959.00 | 861.41 | 7,027 |
| 2021-10-21 | 940.00 | 960.00 | 931.00 | 931.00 | 836.26 | 286,932 |
| 2021-10-20 | 959.00 | 961.00 | 933.00 | 940.00 | 844.34 | 560,801 |
| 2021-10-19 | 927.00 | 979.00 | 926.00 | 927.00 | 832.67 | 1,149,279 |
| 2021-10-18 | 925.00 | 950.00 | 922.00 | 926.00 | 831.77 | 65,031 |
| 2021-10-15 | 910.00 | 925.00 | 910.00 | 925.00 | 830.87 | 5,218 |
| 2021-10-14 | 925.00 | 925.00 | 891.00 | 901.00 | 809.31 | 1,133,330 |
← NewerPage 21 of 21 · 1,241 trading days
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.