GE Aerospace CDR (CAD Hedged) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-10	46.280	46.950	46.280	46.590	46.520	43,903
2026-07-09	46.860	46.970	46.730	46.970	46.899	2,700
2026-07-08	49.500	49.500	49.500	49.500	49.425	300
2026-07-07	49.500	49.500	49.500	49.500	49.425	9,000
2026-07-06	49.500	49.500	49.500	49.500	49.425	8,300
2026-07-03	50.000	50.000	48.850	49.500	49.364	706
2026-07-02	48.590	50.040	48.590	49.170	49.035	79,484
2026-06-30	48.550	49.040	48.100	48.590	48.457	5,734
2026-06-29	48.040	48.940	48.040	48.600	48.467	12,113
2026-06-26	48.580	48.580	47.450	48.110	47.978	22,394
2026-06-25	48.530	49.310	48.170	48.490	48.357	11,581
2026-06-24	46.690	48.090	46.690	47.760	47.629	23,446
2026-06-23	45.680	46.590	45.650	46.530	46.402	9,437
2026-06-22	46.380	47.000	46.340	46.460	46.332	22,809
2026-06-19	46.210	47.300	46.110	47.300	47.170	1,501
2026-06-18	47.390	47.500	46.620	46.730	46.602	52,479
2026-06-17	46.000	47.190	45.920	46.650	46.522	39,379
2026-06-16	45.030	46.000	45.030	45.950	45.824	25,835
2026-06-15	44.700	45.300	44.700	44.810	44.687	49,449
2026-06-12	43.460	43.780	42.880	43.700	43.580	89,100
2026-06-11	41.610	43.470	41.610	43.470	43.351	36,116
2026-06-10	42.650	43.040	41.560	41.560	41.446	17,922
2026-06-09	42.300	43.150	41.790	43.150	43.031	26,868
2026-06-08	43.220	43.220	41.980	42.050	41.935	14,558
2026-06-05	42.490	43.250	42.230	42.960	42.842	23,362
2026-06-04	41.370	42.890	41.370	42.820	42.702	18,392
2026-06-03	40.810	41.650	40.690	41.060	40.947	34,721
2026-06-02	42.140	42.360	41.380	41.500	41.386	18,708
2026-06-01	41.750	42.530	41.170	42.330	42.214	15,791
2026-05-29	41.650	42.500	41.430	42.240	42.124	13,967
2026-05-28	41.260	42.000	41.090	41.840	41.725	23,992
2026-05-27	41.280	41.750	40.800	41.450	41.336	56,318
2026-05-26	40.010	41.060	40.010	40.960	40.848	22,761
2026-05-25	39.930	40.730	39.560	40.640	40.528	7,263
2026-05-22	39.550	39.930	39.290	39.490	39.382	36,968
2026-05-21	38.910	39.500	38.550	39.430	39.322	35,267
2026-05-20	37.700	39.250	37.520	39.250	39.142	35,650
2026-05-19	37.410	37.520	37.000	37.180	37.078	28,133
2026-05-15	37.710	37.710	36.780	36.810	36.709	31,827
2026-05-14	38.500	38.790	37.770	38.060	37.955	16,386
2026-05-13	38.910	38.960	38.140	38.540	38.434	28,681
2026-05-12	39.480	39.480	38.370	38.840	38.733	24,613
2026-05-11	39.140	39.570	38.410	39.270	39.162	19,507
2026-05-08	39.890	39.890	38.810	38.810	38.703	19,316
2026-05-07	40.570	40.570	39.460	39.740	39.631	18,707
2026-05-06	39.170	40.250	39.170	39.960	39.850	75,782
2026-05-05	36.950	37.900	36.950	37.480	37.377	25,301
2026-05-04	37.670	37.880	36.530	36.640	36.539	140,421
2026-05-01	38.090	38.120	37.500	37.500	37.397	56,218
2026-04-30	37.180	38.100	37.180	37.900	37.796	28,286
2026-04-29	37.590	37.600	36.600	37.060	36.958	29,682
2026-04-28	37.200	37.840	36.860	37.840	37.736	19,085
2026-04-27	37.200	37.240	36.700	37.240	37.138	22,404
2026-04-24	37.020	37.420	36.300	37.240	37.138	29,150
2026-04-23	36.360	37.110	35.850	37.110	37.008	24,669
2026-04-22	37.530	37.530	35.250	36.210	36.111	98,714
2026-04-21	38.530	39.750	37.250	37.590	37.487	116,731
2026-04-20	39.650	39.950	39.110	39.950	39.840	20,706
2026-04-17	40.670	41.020	39.810	39.960	39.850	37,725
2026-04-16	41.120	41.120	39.050	39.050	38.943	80,296

← NewerPage 2 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-05	0.0607 USD
2026-07-06	0.0610 USD
2026-03-09	0.0617 USD
2025-12-29	0.0476 USD
2025-09-29	0.0479 USD
2025-07-07	0.0480 USD
2025-03-10	0.0466 USD
2024-12-27	0.0376 USD
2024-09-26	0.0389 USD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.