GE Aerospace CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	42.600	42.620	40.880	41.160	40.987	12,081
2026-01-19	42.820	42.820	42.390	42.810	42.630	3,646
2026-01-16	42.140	42.850	42.140	42.850	42.670	1,221
2026-01-15	42.560	42.560	41.930	41.930	41.754	3,504
2026-01-14	42.500	42.500	41.690	42.160	41.983	6,395
2026-01-13	43.010	43.230	42.980	43.230	43.049	3,874
2026-01-12	42.460	42.730	42.420	42.730	42.551	6,854
2026-01-09	41.600	42.410	41.600	42.370	42.192	36,393
2026-01-08	42.830	43.030	41.040	41.440	41.266	8,435
2026-01-07	43.340	43.340	42.800	42.800	42.620	2,033
2026-01-06	43.000	43.520	42.370	43.340	43.158	5,900
2026-01-05	42.740	43.290	42.740	42.740	42.561	6,743
2026-01-02	41.200	42.070	41.180	42.070	41.893	2,274
2025-12-31	41.260	41.260	41.060	41.060	40.888	688
2025-12-30	41.150	41.150	41.150	41.150	40.977	630
2025-12-29	41.270	41.270	41.050	41.070	40.898	1,675
2025-12-24	41.740	41.810	41.730	41.810	41.586	801
2025-12-23	41.700	41.720	41.650	41.660	41.437	5,265
2025-12-22	40.860	41.700	40.530	41.500	41.278	12,364
2025-12-19	40.310	40.710	40.280	40.710	40.492	3,563
2025-12-18	39.270	39.880	39.270	39.820	39.607	10,252
2025-12-17	39.320	39.550	38.540	38.540	38.334	5,531
2025-12-16	39.700	39.740	39.320	39.480	39.269	4,216
2025-12-15	39.900	40.360	39.850	39.850	39.637	4,543
2025-12-12	38.360	40.070	38.360	39.640	39.428	25,951
2025-12-11	38.210	38.210	38.210	38.210	38.006	100
2025-12-10	37.700	37.700	37.310	37.490	37.289	5,472
2025-12-09	37.760	38.290	37.710	37.710	37.508	10,714
2025-12-08	37.470	38.060	37.470	37.910	37.707	7,162
2025-12-05	38.700	38.700	37.310	37.500	37.299	21,615
2025-12-04	38.310	38.790	38.310	38.460	38.254	8,711
2025-12-03	38.150	38.160	37.650	38.080	37.876	7,100
2025-12-02	38.330	38.400	38.180	38.250	38.045	7,233
2025-12-01	39.060	39.060	38.100	38.100	37.896	13,770
2025-11-28	39.490	39.520	39.060	39.520	39.309	3,493
2025-11-27	40.400	40.400	39.500	40.040	39.826	2,375
2025-11-26	39.160	39.430	38.860	39.240	39.030	14,041
2025-11-25	39.050	39.050	37.930	38.760	38.553	8,205
2025-11-24	38.020	38.890	38.020	38.880	38.672	6,009
2025-11-21	38.750	38.750	37.600	37.980	37.777	171,392
2025-11-20	40.430	40.600	38.530	38.550	38.344	34,845
2025-11-19	39.470	39.830	39.450	39.810	39.597	14,400
2025-11-18	39.440	39.850	39.020	39.210	39.000	17,329
2025-11-17	40.670	40.870	39.680	39.680	39.468	8,006
2025-11-14	39.600	40.580	39.560	40.360	40.144	8,286
2025-11-13	41.080	41.080	40.100	40.260	40.045	22,534
2025-11-12	41.480	41.480	40.230	40.980	40.761	14,784
2025-11-11	40.880	41.280	40.760	41.050	40.830	11,963
2025-11-10	41.210	41.520	40.970	41.310	41.089	16,873
2025-11-07	40.000	40.780	39.530	40.780	40.562	21,450
2025-11-06	40.620	40.650	40.100	40.430	40.214	11,960
2025-11-05	40.300	40.780	40.300	40.450	40.234	8,006
2025-11-04	40.390	40.870	40.260	40.340	40.124	9,370
2025-11-03	41.080	41.120	40.730	40.940	40.721	11,802
2025-10-31	41.260	41.330	40.850	41.130	40.910	10,944
2025-10-30	41.120	41.650	40.970	41.210	40.990	15,055
2025-10-29	41.190	41.800	41.140	41.650	41.427	11,616
2025-10-28	41.610	41.930	41.140	41.140	40.920	10,179
2025-10-27	40.840	41.540	40.500	41.540	41.318	17,792
2025-10-24	40.840	41.050	40.370	40.370	40.154	8,111

← NewerPage 4 of 5 · 244 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.