Copa Holdings S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 1,719.85 | 1,719.85 | 1,719.85 | 1,719.85 | 1,474.51 | 0 |
| 2024-02-27 | 1,719.85 | 1,719.85 | 1,719.85 | 1,719.85 | 1,450.93 | 40 |
| 2024-02-26 | 1,723.00 | 1,723.00 | 1,723.00 | 1,723.00 | 1,453.59 | 0 |
| 2024-02-23 | 1,723.00 | 1,723.00 | 1,723.00 | 1,723.00 | 1,453.59 | 0 |
| 2024-02-22 | 1,723.00 | 1,723.00 | 1,723.00 | 1,723.00 | 1,453.59 | 0 |
| 2024-02-21 | 1,723.00 | 1,723.00 | 1,723.00 | 1,723.00 | 1,453.59 | 0 |
| 2024-02-20 | 1,723.00 | 1,723.00 | 1,723.00 | 1,723.00 | 1,453.59 | 0 |
| 2024-02-19 | 1,723.00 | 1,723.00 | 1,723.00 | 1,723.00 | 1,453.59 | 0 |
| 2024-02-16 | 1,723.00 | 1,723.00 | 1,723.00 | 1,723.00 | 1,453.59 | 0 |
| 2024-02-15 | 1,723.00 | 1,723.00 | 1,723.00 | 1,723.00 | 1,453.59 | 0 |
| 2024-02-14 | 1,723.00 | 1,723.00 | 1,723.00 | 1,723.00 | 1,453.59 | 0 |
| 2024-02-13 | 1,723.00 | 1,723.00 | 1,723.00 | 1,723.00 | 1,453.59 | 0 |
| 2024-02-12 | 1,723.00 | 1,723.00 | 1,723.00 | 1,723.00 | 1,453.59 | 0 |
| 2024-02-09 | 1,723.00 | 1,723.00 | 1,723.00 | 1,723.00 | 1,453.59 | 0 |
| 2024-02-08 | 1,723.00 | 1,723.00 | 1,723.00 | 1,723.00 | 1,453.59 | 0 |
| 2024-02-07 | 1,723.00 | 1,723.00 | 1,723.00 | 1,723.00 | 1,453.59 | 0 |
| 2024-02-06 | 1,723.00 | 1,723.00 | 1,723.00 | 1,723.00 | 1,453.59 | 0 |
| 2024-02-02 | 1,723.00 | 1,723.00 | 1,723.00 | 1,723.00 | 1,453.59 | 0 |
| 2024-02-01 | 1,723.00 | 1,723.00 | 1,723.00 | 1,723.00 | 1,453.59 | 0 |
| 2024-01-31 | 1,723.00 | 1,723.00 | 1,723.00 | 1,723.00 | 1,453.59 | 0 |
| 2024-01-30 | 1,723.00 | 1,723.00 | 1,723.00 | 1,723.00 | 1,453.59 | 0 |
| 2024-01-29 | 1,723.00 | 1,723.00 | 1,723.00 | 1,723.00 | 1,453.59 | 0 |
| 2024-01-26 | 1,723.00 | 1,723.00 | 1,723.00 | 1,723.00 | 1,453.59 | 645 |
| 2024-01-25 | 1,545.60 | 1,545.60 | 1,545.60 | 1,545.60 | 1,303.92 | 0 |
| 2024-01-24 | 1,545.60 | 1,545.60 | 1,545.60 | 1,545.60 | 1,303.92 | 0 |
| 2024-01-23 | 1,545.60 | 1,545.60 | 1,545.60 | 1,545.60 | 1,303.92 | 0 |
| 2024-01-22 | 1,545.60 | 1,545.60 | 1,545.60 | 1,545.60 | 1,303.92 | 0 |
| 2024-01-19 | 1,545.60 | 1,545.60 | 1,545.60 | 1,545.60 | 1,303.92 | 645 |
| 2024-01-18 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 1,345.60 | 0 |
| 2024-01-17 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 1,345.60 | 0 |
| 2024-01-16 | 1,623.00 | 1,623.00 | 1,595.00 | 1,595.00 | 1,345.60 | 928 |
| 2024-01-15 | 1,472.24 | 1,472.24 | 1,472.24 | 1,472.24 | 1,242.04 | 0 |
| 2024-01-12 | 1,472.24 | 1,472.24 | 1,472.24 | 1,472.24 | 1,242.04 | 0 |
| 2024-01-11 | 1,472.24 | 1,472.24 | 1,472.24 | 1,472.24 | 1,242.04 | 0 |
| 2024-01-10 | 1,472.24 | 1,472.24 | 1,472.24 | 1,472.24 | 1,242.04 | 0 |
| 2024-01-09 | 1,472.24 | 1,472.24 | 1,472.24 | 1,472.24 | 1,242.04 | 0 |
| 2024-01-08 | 1,472.24 | 1,472.24 | 1,472.24 | 1,472.24 | 1,242.04 | 0 |
| 2024-01-05 | 1,472.24 | 1,472.24 | 1,472.24 | 1,472.24 | 1,242.04 | 0 |
| 2024-01-04 | 1,472.24 | 1,472.24 | 1,472.24 | 1,472.24 | 1,242.04 | 0 |
| 2024-01-03 | 1,472.24 | 1,472.24 | 1,472.24 | 1,472.24 | 1,242.04 | 0 |
| 2024-01-02 | 1,472.24 | 1,472.24 | 1,472.24 | 1,472.24 | 1,242.04 | 0 |
| 2023-12-29 | 1,472.24 | 1,472.24 | 1,472.24 | 1,472.24 | 1,242.04 | 0 |
| 2023-12-28 | 1,472.24 | 1,472.24 | 1,472.24 | 1,472.24 | 1,242.04 | 0 |
| 2023-12-27 | 1,472.24 | 1,472.24 | 1,472.24 | 1,472.24 | 1,242.04 | 0 |
| 2023-12-26 | 1,472.24 | 1,472.24 | 1,472.24 | 1,472.24 | 1,242.04 | 0 |
| 2023-12-22 | 1,472.24 | 1,472.24 | 1,472.24 | 1,472.24 | 1,242.04 | 0 |
| 2023-12-21 | 1,472.24 | 1,472.24 | 1,472.24 | 1,472.24 | 1,242.04 | 0 |
| 2023-12-20 | 1,472.24 | 1,472.24 | 1,472.24 | 1,472.24 | 1,242.04 | 0 |
| 2023-12-19 | 1,472.24 | 1,472.24 | 1,472.24 | 1,472.24 | 1,242.04 | 0 |
| 2023-12-18 | 1,472.24 | 1,472.24 | 1,472.24 | 1,472.24 | 1,242.04 | 0 |
| 2023-12-15 | 1,472.24 | 1,472.24 | 1,472.24 | 1,472.24 | 1,242.04 | 0 |
| 2023-12-14 | 1,472.24 | 1,472.24 | 1,472.24 | 1,472.24 | 1,242.04 | 0 |
| 2023-12-13 | 1,472.24 | 1,472.24 | 1,472.24 | 1,472.24 | 1,242.04 | 0 |
| 2023-12-11 | 1,472.24 | 1,472.24 | 1,472.24 | 1,472.24 | 1,242.04 | 0 |
| 2023-12-08 | 1,472.24 | 1,472.24 | 1,472.24 | 1,472.24 | 1,242.04 | 0 |
| 2023-12-07 | 1,472.24 | 1,472.24 | 1,472.24 | 1,472.24 | 1,242.04 | 0 |
| 2023-12-06 | 1,472.24 | 1,472.24 | 1,472.24 | 1,472.24 | 1,242.04 | 0 |
| 2023-12-05 | 1,472.24 | 1,472.24 | 1,472.24 | 1,472.24 | 1,242.04 | 0 |
| 2023-12-04 | 1,472.24 | 1,472.24 | 1,472.24 | 1,472.24 | 1,242.04 | 0 |
| 2023-12-01 | 1,472.24 | 1,472.24 | 1,472.24 | 1,472.24 | 1,242.04 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-31 | 29.1244 MXN |
| 2026-05-29 | 29.6530 MXN |
| 2026-02-27 | 29.4223 MXN |
| 2025-12-01 | 29.4010 MXN |
| 2025-08-29 | 30.0177 MXN |
| 2025-05-30 | 31.2437 MXN |
| 2025-02-28 | 33.0525 MXN |
| 2024-12-02 | 32.9720 MXN |
| 2024-08-30 | 31.6277 MXN |
| 2024-05-31 | 27.4561 MXN |
| 2024-02-28 | 27.5117 MXN |
| 2023-11-29 | 14.0962 MXN |
| 2023-09-28 | 14.4488 MXN |
| 2023-05-30 | 14.4843 MXN |
| 2023-04-04 | 14.8510 MXN |
| 2020-02-27 | 15.5424 MXN |
| 2019-11-27 | 12.7221 MXN |
| 2019-08-29 | 13.0715 MXN |
| 2019-05-30 | 12.4041 MXN |
| 2019-02-27 | 12.4984 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.