Caxton historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1,142.00 | 1,147.00 | 1,135.00 | 1,135.00 | 1,135.00 | 60,058 |
| 2026-10-22 | 1,150.00 | 1,154.00 | 1,135.00 | 1,142.00 | 1,142.00 | 39,016 |
| 2026-10-21 | 1,157.00 | 1,197.00 | 1,140.00 | 1,152.00 | 1,152.00 | 75,526 |
| 2026-10-20 | 1,152.00 | 1,160.00 | 1,135.00 | 1,155.00 | 1,155.00 | 77,924 |
| 2026-10-19 | 1,170.00 | 1,171.00 | 1,141.00 | 1,141.00 | 1,141.00 | 17,123 |
| 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 |
Page 1 of 1 · 22 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.