Copa Holdings S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-15 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,367.47 | 479 |
| 2023-03-14 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,395.96 | 477 |
| 2023-03-13 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,241.31 | 0 |
| 2023-03-10 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,241.31 | 0 |
| 2023-03-09 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,241.31 | 0 |
| 2023-03-08 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,241.31 | 0 |
| 2023-03-07 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,241.31 | 0 |
| 2023-03-06 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,241.31 | 0 |
| 2023-03-03 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,241.31 | 0 |
| 2023-03-02 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,241.31 | 0 |
| 2023-03-01 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,241.31 | 0 |
| 2023-02-28 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,241.31 | 0 |
| 2023-02-27 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,241.31 | 0 |
| 2023-02-24 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,241.31 | 0 |
| 2023-02-23 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,241.31 | 0 |
| 2023-02-22 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,241.31 | 0 |
| 2023-02-21 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,241.31 | 0 |
| 2023-02-20 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,241.31 | 0 |
| 2023-02-17 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,241.31 | 0 |
| 2023-02-16 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,241.31 | 0 |
| 2023-02-15 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,241.31 | 0 |
| 2023-02-14 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,241.31 | 0 |
| 2023-02-13 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,241.31 | 0 |
| 2023-02-10 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,241.31 | 0 |
| 2023-02-09 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,241.31 | 0 |
| 2023-02-08 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,241.31 | 0 |
| 2023-02-07 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,241.31 | 0 |
| 2023-02-03 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,241.31 | 0 |
| 2023-02-02 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,241.31 | 0 |
| 2023-02-01 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,241.31 | 0 |
| 2023-01-31 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,241.31 | 0 |
| 2023-01-30 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,241.31 | 0 |
| 2023-01-27 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,241.31 | 0 |
| 2023-01-26 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,241.31 | 0 |
| 2023-01-25 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,241.31 | 0 |
| 2023-01-24 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,241.31 | 0 |
| 2023-01-23 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,241.31 | 0 |
| 2023-01-20 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,241.31 | 0 |
| 2023-01-19 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,241.31 | 0 |
| 2023-01-18 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,241.31 | 0 |
| 2023-01-17 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,241.31 | 0 |
| 2023-01-16 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,241.31 | 0 |
| 2023-01-13 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,241.31 | 0 |
| 2023-01-12 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,241.31 | 0 |
| 2023-01-11 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,241.31 | 0 |
| 2023-01-10 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,241.31 | 0 |
| 2023-01-09 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,241.31 | 0 |
| 2023-01-06 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,241.31 | 0 |
| 2023-01-05 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,241.31 | 0 |
| 2023-01-04 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,241.31 | 0 |
| 2023-01-03 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,241.31 | 0 |
| 2023-01-02 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,241.31 | 0 |
| 2022-12-30 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,241.31 | 0 |
| 2022-12-29 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,241.31 | 0 |
| 2022-12-28 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,241.31 | 0 |
| 2022-12-27 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,241.31 | 0 |
| 2022-12-26 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,241.31 | 0 |
| 2022-12-23 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,241.31 | 0 |
| 2022-12-22 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,241.31 | 0 |
| 2022-12-21 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,241.31 | 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.