GE Aerospace CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	36.570	36.570	35.740	36.020	35.784	13,839
2025-07-25	35.970	36.380	35.830	36.220	35.982	19,791
2025-07-24	35.250	35.950	35.250	35.670	35.436	13,801
2025-07-23	34.910	35.190	34.770	35.140	34.909	18,996
2025-07-22	34.850	34.850	34.020	34.530	34.303	20,054
2025-07-21	34.780	35.520	34.780	35.070	34.840	16,604
2025-07-18	35.500	35.920	35.110	35.180	34.949	22,320
2025-07-17	35.970	35.980	34.610	34.780	34.552	58,147
2025-07-16	35.310	35.600	35.040	35.560	35.327	18,937
2025-07-15	35.110	35.410	35.050	35.410	35.178	30,124
2025-07-14	34.300	35.000	34.300	34.980	34.750	13,542
2025-07-11	33.590	34.210	33.590	34.070	33.846	7,460
2025-07-10	33.290	33.690	32.980	33.690	33.469	6,683
2025-07-09	33.140	33.570	32.970	33.390	33.171	7,707
2025-07-08	33.150	33.150	32.630	32.990	32.773	5,394
2025-07-07	33.240	33.250	33.030	33.250	33.032	2,785
2025-07-04	33.400	33.570	32.390	32.420	32.160	1,364
2025-07-03	32.880	33.030	32.790	32.940	32.676	7,283
2025-07-02	33.430	33.430	32.580	32.720	32.458	8,133
2025-06-30	34.400	34.400	33.970	34.390	34.115	5,507
2025-06-27	33.920	34.740	33.920	34.040	33.767	8,594
2025-06-26	33.370	34.070	33.370	33.580	33.311	11,736
2025-06-25	33.250	33.480	33.240	33.320	33.053	3,539
2025-06-24	33.360	33.360	32.900	33.290	33.023	4,882
2025-06-23	32.020	33.140	32.020	33.140	32.875	9,880
2025-06-20	31.820	32.160	31.820	31.940	31.684	8,497
2025-06-19	31.550	31.550	31.550	31.550	31.297	0
2025-06-18	31.620	31.800	31.100	31.550	31.297	5,466
2025-06-17	31.670	31.820	31.440	31.540	31.287	5,527
2025-06-16	31.910	32.030	31.590	31.590	31.337	4,288
2025-06-13	31.370	31.650	31.300	31.600	31.347	11,742
2025-06-12	32.060	32.370	32.000	32.020	31.764	5,185
2025-06-11	32.340	33.020	31.980	32.820	32.557	14,503
2025-06-10	33.470	33.480	32.130	32.350	32.091	23,029
2025-06-09	34.260	34.260	33.630	33.630	33.361	9,551
2025-06-06	34.290	34.430	34.150	34.240	33.966	18,706
2025-06-05	33.560	33.830	33.560	33.710	33.440	2,308
2025-06-04	33.600	33.830	33.600	33.630	33.361	17,001
2025-06-03	33.500	33.500	32.730	33.360	33.093	7,126
2025-06-02	32.790	33.180	32.780	33.180	32.914	5,555
2025-05-30	32.630	32.950	32.550	32.950	32.686	1,155
2025-05-29	32.940	32.940	32.480	32.730	32.468	5,729
2025-05-28	32.570	32.770	32.570	32.680	32.418	7,394
2025-05-27	31.750	32.400	31.750	32.400	32.140	6,120
2025-05-26	32.000	32.000	31.220	31.220	30.970	418
2025-05-23	30.690	31.230	30.680	31.220	30.970	4,979
2025-05-22	31.360	31.360	30.750	30.870	30.623	5,310
2025-05-21	31.730	31.730	31.220	31.290	31.039	1,916
2025-05-20	31.310	31.500	31.310	31.450	31.198	4,952
2025-05-16	30.640	31.080	30.560	31.080	30.831	5,832
2025-05-15	30.110	30.830	29.970	30.810	30.563	10,035
2025-05-14	29.750	29.910	29.710	29.910	29.670	7,194
2025-05-13	29.770	29.940	29.680	29.710	29.472	5,475
2025-05-12	29.320	29.360	28.390	29.360	29.125	14,388
2025-05-09	28.790	28.790	28.790	28.790	28.559	1,000
2025-05-08	28.570	28.980	28.570	28.730	28.500	4,233
2025-05-07	27.840	28.170	27.840	28.170	27.944	3,700
2025-05-06	28.050	28.070	27.970	28.070	27.845	1,440
2025-05-05	27.680	28.100	27.680	28.100	27.875	1,534
2025-05-02	27.540	27.950	27.540	27.890	27.667	2,686

← NewerPage 6 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.