GE Aerospace CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-16	41.120	41.120	39.050	39.050	38.943	80,296
2026-04-15	41.410	41.540	40.850	41.120	41.007	28,858
2026-04-14	41.070	41.750	41.020	41.580	41.466	12,874
2026-04-13	39.840	40.810	39.840	40.730	40.618	10,478
2026-04-10	41.000	41.000	40.150	40.360	40.249	17,959
2026-04-09	39.940	41.250	39.940	40.960	40.848	24,457
2026-04-08	37.760	37.760	37.760	37.760	37.656	0
2026-04-07	37.580	37.980	37.190	37.760	37.656	92,121
2026-04-06	36.980	37.810	36.600	37.810	37.706	19,686
2026-04-02	37.220	37.810	36.700	36.820	36.719	28,603
2026-04-01	37.160	37.160	37.160	37.160	37.058	0
2026-03-31	36.390	37.480	36.310	37.160	37.058	34,985
2026-03-30	37.250	37.250	35.550	35.780	35.682	99,695
2026-03-27	37.130	37.330	36.960	37.140	37.038	9,671
2026-03-26	38.420	38.420	37.130	37.480	37.377	14,627
2026-03-25	38.960	38.970	38.570	38.870	38.763	16,073
2026-03-24	37.840	38.270	37.470	38.120	38.015	16,801
2026-03-23	39.160	39.180	38.270	38.270	38.165	17,067
2026-03-20	38.030	38.400	37.090	37.560	37.457	13,338
2026-03-19	39.130	39.130	37.620	38.220	38.115	24,206
2026-03-18	39.770	39.840	39.550	39.550	39.441	7,096
2026-03-17	39.940	39.940	39.370	39.680	39.571	22,232
2026-03-16	39.600	40.000	39.490	40.000	39.890	7,220
2026-03-13	40.450	40.590	39.310	39.310	39.202	18,937
2026-03-12	41.410	41.410	39.660	40.220	40.110	18,385
2026-03-11	43.020	43.020	42.400	42.670	42.553	4,899
2026-03-10	42.170	43.220	42.170	42.970	42.852	3,086
2026-03-09	41.430	42.220	40.870	42.190	42.074	16,067
2026-03-06	42.600	42.600	41.870	42.440	42.262	9,986
2026-03-05	44.580	44.800	42.220	43.000	42.820	5,623
2026-03-04	44.220	44.690	43.940	44.690	44.502	5,389
2026-03-03	45.240	45.240	43.450	43.900	43.716	8,191
2026-03-02	44.480	45.520	44.350	45.520	45.329	5,327
2026-02-27	45.120	45.120	44.590	44.870	44.682	5,081
2026-02-26	44.260	45.180	44.260	44.810	44.622	5,333
2026-02-25	45.490	45.750	44.590	45.140	44.951	8,859
2026-02-24	44.720	45.600	43.590	45.490	45.299	16,530
2026-02-23	45.000	45.150	44.410	44.540	44.353	11,880
2026-02-20	44.500	45.200	44.480	45.200	45.010	12,280
2026-02-19	43.440	44.110	43.120	43.970	43.785	10,556
2026-02-18	43.600	43.600	43.080	43.400	43.218	11,061
2026-02-17	41.530	43.430	41.530	43.000	42.820	10,953
2026-02-13	42.550	42.550	41.500	41.500	41.326	5,683
2026-02-12	42.130	42.660	41.140	41.200	41.027	7,861
2026-02-11	42.000	42.000	41.300	41.300	41.127	1,323
2026-02-10	41.870	42.040	41.650	41.650	41.475	3,417
2026-02-09	42.370	42.620	41.670	41.670	41.495	8,060
2026-02-06	40.930	42.500	40.930	42.200	42.023	15,323
2026-02-05	40.490	40.550	40.170	40.320	40.151	2,947
2026-02-04	40.830	41.000	39.970	40.610	40.440	23,701
2026-02-03	41.000	41.000	40.220	40.670	40.499	4,245
2026-02-02	40.000	40.700	40.000	40.640	40.469	3,808
2026-01-30	39.140	40.500	39.140	40.470	40.300	20,977
2026-01-29	38.520	39.400	38.420	39.400	39.235	172,925
2026-01-28	39.330	39.330	38.470	38.480	38.319	30,478
2026-01-27	38.940	39.490	38.900	39.240	39.075	6,314
2026-01-26	38.720	39.220	38.660	38.850	38.687	6,945
2026-01-23	39.280	39.280	38.360	38.850	38.687	12,825
2026-01-22	40.590	40.720	38.880	38.920	38.757	108,643
2026-01-21	41.350	42.170	41.350	42.110	41.933	14,403

← NewerPage 3 of 9 · 516 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.