Copa Holdings S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,241.31 | 0 |
| 2022-12-19 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,241.31 | 0 |
| 2022-12-16 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,241.31 | 0 |
| 2022-12-15 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,241.31 | 0 |
| 2022-12-14 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,241.31 | 0 |
| 2022-12-13 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,241.31 | 0 |
| 2022-12-09 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,241.31 | 0 |
| 2022-12-08 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,241.31 | 0 |
| 2022-12-07 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,241.31 | 0 |
| 2022-12-06 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,241.31 | 0 |
| 2022-12-05 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,241.31 | 0 |
| 2022-12-02 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,241.31 | 0 |
| 2022-12-01 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,241.31 | 0 |
| 2022-11-30 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,241.31 | 0 |
| 2022-11-29 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,241.31 | 0 |
| 2022-11-28 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,241.31 | 0 |
| 2022-11-25 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,241.31 | 0 |
| 2022-11-24 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,241.31 | 0 |
| 2022-11-23 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,241.31 | 0 |
| 2022-11-22 | 1,521.85 | 1,525.00 | 1,521.85 | 1,525.00 | 1,241.31 | 18 |
| 2022-11-18 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 1,048.39 | 0 |
| 2022-11-17 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 1,048.39 | 0 |
| 2022-11-16 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 1,048.39 | 0 |
| 2022-11-15 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 1,048.39 | 0 |
| 2022-11-14 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 1,048.39 | 0 |
| 2022-11-11 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 1,048.39 | 0 |
| 2022-11-10 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 1,048.39 | 0 |
| 2022-11-09 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 1,048.39 | 0 |
| 2022-11-08 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 1,048.39 | 0 |
| 2022-11-07 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 1,048.39 | 0 |
| 2022-11-04 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 1,048.39 | 0 |
| 2022-11-03 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 1,048.39 | 0 |
| 2022-11-01 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 1,048.39 | 0 |
| 2022-10-31 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 1,048.39 | 0 |
| 2022-10-28 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 1,048.39 | 0 |
| 2022-10-27 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 1,048.39 | 0 |
| 2022-10-26 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 1,048.39 | 0 |
| 2022-10-25 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 1,048.39 | 0 |
| 2022-10-24 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 1,048.39 | 0 |
| 2022-10-21 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 1,048.39 | 0 |
| 2022-10-20 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 1,048.39 | 0 |
| 2022-10-19 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 1,048.39 | 0 |
| 2022-10-18 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 1,048.39 | 0 |
| 2022-10-17 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 1,048.39 | 0 |
| 2022-10-14 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 1,048.39 | 0 |
| 2022-10-13 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 1,048.39 | 0 |
| 2022-10-12 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 1,048.39 | 0 |
| 2022-10-11 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 1,048.39 | 0 |
| 2022-10-10 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 1,048.39 | 0 |
| 2022-10-07 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 1,048.39 | 0 |
| 2022-10-06 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 1,048.39 | 0 |
| 2022-10-05 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 1,048.39 | 0 |
| 2022-10-04 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 1,048.39 | 0 |
| 2022-10-03 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 1,048.39 | 0 |
| 2022-09-30 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 1,048.39 | 0 |
| 2022-09-29 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 1,048.39 | 0 |
| 2022-09-28 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 1,048.39 | 0 |
| 2022-09-27 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 1,048.39 | 0 |
| 2022-09-26 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 1,048.39 | 0 |
| 2022-09-23 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 1,048.39 | 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.