Copa Holdings S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-22 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 1,048.39 | 0 |
| 2022-09-21 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 1,048.39 | 0 |
| 2022-09-20 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 1,048.39 | 0 |
| 2022-09-19 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 1,048.39 | 0 |
| 2022-09-15 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 1,048.39 | 0 |
| 2022-09-14 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 1,048.39 | 0 |
| 2022-09-13 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 1,048.39 | 0 |
| 2022-09-12 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 1,048.39 | 0 |
| 2022-09-09 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 1,048.39 | 0 |
| 2022-09-08 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 1,048.39 | 0 |
| 2022-09-07 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 1,048.39 | 0 |
| 2022-09-06 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 1,048.39 | 0 |
| 2022-09-05 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 1,048.39 | 0 |
| 2022-09-02 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 1,048.39 | 0 |
| 2022-09-01 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 1,048.39 | 0 |
| 2022-08-31 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 1,048.39 | 0 |
| 2022-08-30 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 1,048.39 | 0 |
| 2022-08-29 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 1,048.39 | 0 |
| 2022-08-26 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 1,048.39 | 0 |
| 2022-08-25 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 1,048.39 | 0 |
| 2022-08-24 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 1,048.39 | 0 |
| 2022-08-23 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 1,048.39 | 0 |
| 2022-08-22 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 1,048.39 | 0 |
| 2022-08-19 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 1,048.39 | 0 |
| 2022-08-18 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 1,048.39 | 0 |
| 2022-08-17 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 1,048.39 | 0 |
| 2022-08-16 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 1,048.39 | 0 |
| 2022-08-15 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 1,048.39 | 0 |
| 2022-08-12 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 1,048.39 | 0 |
| 2022-08-11 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 1,048.39 | 0 |
| 2022-08-10 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 1,048.39 | 0 |
| 2022-08-09 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 1,048.39 | 0 |
| 2022-08-08 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 1,048.39 | 0 |
| 2022-08-05 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 1,048.39 | 0 |
| 2022-08-04 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 1,048.39 | 0 |
| 2022-08-03 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 1,048.39 | 0 |
| 2022-08-02 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 1,048.39 | 0 |
| 2022-08-01 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 1,048.39 | 0 |
| 2022-07-29 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 1,048.39 | 0 |
| 2022-07-28 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 1,048.39 | 0 |
| 2022-07-27 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 1,048.39 | 0 |
| 2022-07-26 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 1,048.39 | 40 |
| 2022-07-25 | 1,570.60 | 1,570.60 | 1,570.60 | 1,570.60 | 1,278.42 | 0 |
| 2022-07-22 | 1,570.60 | 1,570.60 | 1,570.60 | 1,570.60 | 1,278.42 | 0 |
| 2022-07-21 | 1,570.60 | 1,570.60 | 1,570.60 | 1,570.60 | 1,278.42 | 0 |
| 2022-07-20 | 1,570.60 | 1,570.60 | 1,570.60 | 1,570.60 | 1,278.42 | 0 |
| 2022-07-19 | 1,570.60 | 1,570.60 | 1,570.60 | 1,570.60 | 1,278.42 | 0 |
| 2022-07-18 | 1,570.60 | 1,570.60 | 1,570.60 | 1,570.60 | 1,278.42 | 0 |
| 2022-07-15 | 1,570.60 | 1,570.60 | 1,570.60 | 1,570.60 | 1,278.42 | 0 |
| 2022-07-14 | 1,570.60 | 1,570.60 | 1,570.60 | 1,570.60 | 1,278.42 | 0 |
| 2022-07-13 | 1,570.60 | 1,570.60 | 1,570.60 | 1,570.60 | 1,278.42 | 0 |
| 2022-07-12 | 1,570.60 | 1,570.60 | 1,570.60 | 1,570.60 | 1,278.42 | 0 |
| 2022-07-11 | 1,570.60 | 1,570.60 | 1,570.60 | 1,570.60 | 1,278.42 | 0 |
| 2022-07-08 | 1,570.60 | 1,570.60 | 1,570.60 | 1,570.60 | 1,278.42 | 0 |
| 2022-07-07 | 1,570.60 | 1,570.60 | 1,570.60 | 1,570.60 | 1,278.42 | 0 |
| 2022-07-06 | 1,570.60 | 1,570.60 | 1,570.60 | 1,570.60 | 1,278.42 | 0 |
| 2022-07-05 | 1,570.60 | 1,570.60 | 1,570.60 | 1,570.60 | 1,278.42 | 0 |
| 2022-07-04 | 1,570.60 | 1,570.60 | 1,570.60 | 1,570.60 | 1,278.42 | 0 |
| 2022-07-01 | 1,570.60 | 1,570.60 | 1,570.60 | 1,570.60 | 1,278.42 | 0 |
| 2022-06-30 | 1,570.60 | 1,570.60 | 1,570.60 | 1,570.60 | 1,278.42 | 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.