Copa Holdings S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 1,771.00 | 1,771.00 | 1,771.00 | 1,771.00 | 1,628.33 | 0 |
| 2025-05-13 | 1,771.00 | 1,771.00 | 1,771.00 | 1,771.00 | 1,628.33 | 0 |
| 2025-05-12 | 1,771.00 | 1,771.00 | 1,771.00 | 1,771.00 | 1,628.33 | 0 |
| 2025-05-09 | 1,771.00 | 1,771.00 | 1,771.00 | 1,771.00 | 1,628.33 | 0 |
| 2025-05-08 | 1,771.00 | 1,771.00 | 1,771.00 | 1,771.00 | 1,628.33 | 0 |
| 2025-05-07 | 1,771.00 | 1,771.00 | 1,771.00 | 1,771.00 | 1,628.33 | 0 |
| 2025-05-06 | 1,771.00 | 1,771.00 | 1,771.00 | 1,771.00 | 1,628.33 | 0 |
| 2025-05-05 | 1,771.00 | 1,771.00 | 1,771.00 | 1,771.00 | 1,628.33 | 0 |
| 2025-05-02 | 1,771.00 | 1,771.00 | 1,771.00 | 1,771.00 | 1,628.33 | 0 |
| 2025-04-30 | 1,771.00 | 1,771.00 | 1,771.00 | 1,771.00 | 1,628.33 | 0 |
| 2025-04-29 | 1,771.00 | 1,771.00 | 1,771.00 | 1,771.00 | 1,628.33 | 0 |
| 2025-04-28 | 1,771.00 | 1,771.00 | 1,771.00 | 1,771.00 | 1,628.33 | 0 |
| 2025-04-25 | 1,771.00 | 1,771.00 | 1,771.00 | 1,771.00 | 1,628.33 | 0 |
| 2025-04-24 | 1,771.00 | 1,771.00 | 1,771.00 | 1,771.00 | 1,628.33 | 0 |
| 2025-04-23 | 1,771.00 | 1,771.00 | 1,771.00 | 1,771.00 | 1,628.33 | 0 |
| 2025-04-22 | 1,771.00 | 1,771.00 | 1,771.00 | 1,771.00 | 1,628.33 | 0 |
| 2025-04-21 | 1,771.00 | 1,771.00 | 1,771.00 | 1,771.00 | 1,628.33 | 0 |
| 2025-04-16 | 1,770.00 | 1,771.00 | 1,770.00 | 1,771.00 | 1,628.33 | 671 |
| 2025-04-15 | 1,897.22 | 1,897.22 | 1,897.22 | 1,897.22 | 1,744.38 | 0 |
| 2025-04-14 | 1,897.22 | 1,897.22 | 1,897.22 | 1,897.22 | 1,744.38 | 0 |
| 2025-04-11 | 1,897.22 | 1,897.22 | 1,897.22 | 1,897.22 | 1,744.38 | 0 |
| 2025-04-10 | 1,897.22 | 1,897.22 | 1,897.22 | 1,897.22 | 1,744.38 | 0 |
| 2025-04-09 | 1,897.22 | 1,897.22 | 1,897.22 | 1,897.22 | 1,744.38 | 0 |
| 2025-04-08 | 1,897.22 | 1,897.22 | 1,897.22 | 1,897.22 | 1,744.38 | 0 |
| 2025-04-07 | 1,897.22 | 1,897.22 | 1,897.22 | 1,897.22 | 1,744.38 | 0 |
| 2025-04-04 | 1,897.22 | 1,897.22 | 1,897.22 | 1,897.22 | 1,744.38 | 0 |
| 2025-04-03 | 1,897.22 | 1,897.22 | 1,897.22 | 1,897.22 | 1,744.38 | 0 |
| 2025-04-02 | 1,897.22 | 1,897.22 | 1,897.22 | 1,897.22 | 1,744.38 | 0 |
| 2025-04-01 | 1,897.22 | 1,897.22 | 1,897.22 | 1,897.22 | 1,744.38 | 0 |
| 2025-03-31 | 1,897.22 | 1,897.22 | 1,897.22 | 1,897.22 | 1,744.38 | 0 |
| 2025-03-28 | 1,897.22 | 1,897.22 | 1,897.22 | 1,897.22 | 1,744.38 | 0 |
| 2025-03-27 | 1,897.22 | 1,897.22 | 1,897.22 | 1,897.22 | 1,744.38 | 0 |
| 2025-03-26 | 1,897.22 | 1,897.22 | 1,897.22 | 1,897.22 | 1,744.38 | 0 |
| 2025-03-25 | 1,897.22 | 1,897.22 | 1,897.22 | 1,897.22 | 1,744.38 | 0 |
| 2025-03-24 | 1,897.22 | 1,897.22 | 1,897.22 | 1,897.22 | 1,744.38 | 0 |
| 2025-03-21 | 1,897.22 | 1,897.22 | 1,897.22 | 1,897.22 | 1,744.38 | 0 |
| 2025-03-20 | 1,897.22 | 1,897.22 | 1,897.22 | 1,897.22 | 1,744.38 | 0 |
| 2025-03-19 | 1,897.22 | 1,897.22 | 1,897.22 | 1,897.22 | 1,744.38 | 0 |
| 2025-03-18 | 1,897.22 | 1,897.22 | 1,897.22 | 1,897.22 | 1,744.38 | 200 |
| 2025-03-14 | 1,897.20 | 1,897.20 | 1,897.20 | 1,897.20 | 1,744.36 | 0 |
| 2025-03-13 | 1,897.20 | 1,897.20 | 1,897.20 | 1,897.20 | 1,744.36 | 0 |
| 2025-03-12 | 1,897.20 | 1,897.20 | 1,897.20 | 1,897.20 | 1,744.36 | 0 |
| 2025-03-11 | 1,897.20 | 1,897.20 | 1,897.20 | 1,897.20 | 1,744.36 | 0 |
| 2025-03-10 | 1,897.20 | 1,897.20 | 1,897.20 | 1,897.20 | 1,744.36 | 0 |
| 2025-03-07 | 1,897.20 | 1,897.20 | 1,897.20 | 1,897.20 | 1,744.36 | 0 |
| 2025-03-06 | 1,897.20 | 1,897.20 | 1,897.20 | 1,897.20 | 1,744.36 | 0 |
| 2025-03-05 | 1,897.20 | 1,897.20 | 1,897.20 | 1,897.20 | 1,744.36 | 0 |
| 2025-03-04 | 1,897.20 | 1,897.20 | 1,897.20 | 1,897.20 | 1,744.36 | 0 |
| 2025-03-03 | 1,897.20 | 1,897.20 | 1,897.20 | 1,897.20 | 1,744.36 | 410 |
| 2025-02-28 | 1,862.99 | 1,862.99 | 1,862.99 | 1,862.99 | 1,712.91 | 0 |
| 2025-02-27 | 1,862.99 | 1,862.99 | 1,862.99 | 1,862.99 | 1,682.52 | 0 |
| 2025-02-26 | 1,862.99 | 1,862.99 | 1,862.99 | 1,862.99 | 1,682.52 | 0 |
| 2025-02-25 | 1,862.99 | 1,862.99 | 1,862.99 | 1,862.99 | 1,682.52 | 0 |
| 2025-02-24 | 1,862.99 | 1,862.99 | 1,862.99 | 1,862.99 | 1,682.52 | 0 |
| 2025-02-21 | 1,862.99 | 1,862.99 | 1,862.99 | 1,862.99 | 1,682.52 | 0 |
| 2025-02-20 | 1,862.99 | 1,862.99 | 1,862.99 | 1,862.99 | 1,682.52 | 0 |
| 2025-02-19 | 1,862.99 | 1,862.99 | 1,862.99 | 1,862.99 | 1,682.52 | 0 |
| 2025-02-18 | 1,862.99 | 1,862.99 | 1,862.99 | 1,862.99 | 1,682.52 | 0 |
| 2025-02-17 | 1,862.99 | 1,862.99 | 1,862.99 | 1,862.99 | 1,682.52 | 0 |
| 2025-02-14 | 1,862.99 | 1,862.99 | 1,862.99 | 1,862.99 | 1,682.52 | 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.