GE Aerospace CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 27.450 | 27.540 | 27.150 | 27.320 | 27.053 | 9,915 |
| 2025-02-03 | 26.840 | 27.600 | 26.840 | 27.530 | 27.261 | 24,478 |
| 2025-01-31 | 27.700 | 27.780 | 27.460 | 27.460 | 27.191 | 320 |
| 2025-01-30 | 27.210 | 27.820 | 27.210 | 27.820 | 27.548 | 2,125 |
| 2025-01-29 | 26.490 | 26.930 | 26.490 | 26.800 | 26.538 | 1,670 |
| 2025-01-28 | 26.400 | 26.450 | 25.970 | 26.230 | 25.973 | 5,600 |
| 2025-01-27 | 26.350 | 26.390 | 26.130 | 26.230 | 25.973 | 7,764 |
| 2025-01-24 | 26.910 | 26.910 | 26.490 | 26.500 | 26.241 | 17,472 |
| 2025-01-23 | 27.210 | 28.000 | 26.850 | 27.120 | 26.855 | 44,501 |
| 2025-01-22 | 25.340 | 25.560 | 25.260 | 25.510 | 25.261 | 8,050 |
| 2025-01-21 | 24.840 | 25.540 | 24.840 | 25.330 | 25.082 | 8,182 |
| 2025-01-20 | 24.740 | 25.800 | 24.450 | 24.450 | 24.211 | 2,007 |
| 2025-01-17 | 24.540 | 24.730 | 24.540 | 24.670 | 24.429 | 3,830 |
| 2025-01-16 | 24.630 | 24.700 | 24.310 | 24.310 | 24.072 | 10,045 |
| 2025-01-15 | 24.280 | 24.350 | 24.250 | 24.350 | 24.112 | 5,430 |
| 2025-01-14 | 23.500 | 23.950 | 23.500 | 23.830 | 23.597 | 11,979 |
| 2025-01-13 | 23.000 | 23.260 | 23.000 | 23.160 | 22.934 | 1,914 |
| 2025-01-10 | 23.240 | 23.390 | 23.100 | 23.200 | 22.973 | 3,576 |
| 2025-01-09 | 22.700 | 22.700 | 22.700 | 22.700 | 22.478 | 1,224 |
| 2025-01-08 | 23.170 | 23.340 | 23.100 | 23.340 | 23.112 | 1,367 |
| 2025-01-07 | 23.370 | 23.430 | 23.140 | 23.250 | 23.023 | 6,428 |
| 2025-01-06 | 23.270 | 23.370 | 23.270 | 23.320 | 23.092 | 1,738 |
| 2025-01-03 | 23.280 | 23.280 | 23.270 | 23.270 | 23.042 | 830 |
| 2025-01-02 | 23.000 | 23.000 | 22.720 | 22.780 | 22.557 | 2,601 |
| 2024-12-31 | 22.680 | 22.680 | 22.500 | 22.510 | 22.290 | 30,600 |
| 2024-12-30 | 22.730 | 22.820 | 22.670 | 22.700 | 22.478 | 61,813 |
| 2024-12-27 | 23.140 | 23.140 | 22.840 | 23.070 | 22.844 | 3,541 |
| 2024-12-24 | 23.030 | 23.100 | 22.900 | 23.100 | 22.837 | 1,439 |
| 2024-12-23 | 22.740 | 22.870 | 22.610 | 22.850 | 22.590 | 2,620 |
| 2024-12-20 | 22.250 | 22.850 | 22.250 | 22.810 | 22.550 | 113 |
| 2024-12-19 | 21.960 | 22.350 | 21.960 | 22.330 | 22.076 | 5,135 |
| 2024-12-18 | 22.440 | 22.440 | 21.720 | 21.720 | 21.473 | 1,822 |
| 2024-12-17 | 22.400 | 22.460 | 22.370 | 22.410 | 22.155 | 2,519 |
| 2024-12-16 | 22.620 | 22.850 | 22.440 | 22.440 | 22.184 | 9,631 |
| 2024-12-13 | 22.570 | 22.570 | 22.450 | 22.490 | 22.234 | 2,999 |
| 2024-12-12 | 22.630 | 22.650 | 22.280 | 22.280 | 22.026 | 193,656 |
| 2024-12-11 | 23.440 | 23.440 | 22.800 | 22.830 | 22.570 | 9,190 |
| 2024-12-10 | 23.320 | 23.450 | 23.130 | 23.220 | 22.955 | 7,097 |
| 2024-12-09 | 23.690 | 23.690 | 23.180 | 23.230 | 22.965 | 5,049 |
| 2024-12-06 | 23.480 | 23.770 | 23.380 | 23.770 | 23.499 | 26,554 |
| 2024-12-05 | 24.130 | 24.190 | 23.460 | 23.460 | 23.193 | 36,809 |
| 2024-12-04 | 24.480 | 24.750 | 24.110 | 24.710 | 24.429 | 38,455 |
| 2024-12-03 | 24.420 | 24.660 | 24.390 | 24.450 | 24.171 | 98,800 |
| 2024-12-02 | 24.470 | 24.530 | 24.410 | 24.480 | 24.201 | 10,503 |
| 2024-11-29 | 24.660 | 24.820 | 24.570 | 24.820 | 24.537 | 14,274 |
| 2024-11-28 | 26.250 | 26.250 | 24.240 | 25.970 | 25.674 | 1,183 |
| 2024-11-27 | 25.000 | 25.000 | 24.490 | 24.520 | 24.241 | 11,252 |
| 2024-11-26 | 24.530 | 25.060 | 24.530 | 25.020 | 24.735 | 9,590 |
| 2024-11-25 | 24.670 | 24.750 | 24.350 | 24.390 | 24.112 | 3,648 |
| 2024-11-22 | 24.340 | 24.560 | 24.250 | 24.560 | 24.280 | 11,894 |
| 2024-11-21 | 24.110 | 24.510 | 24.110 | 24.250 | 23.974 | 30,180 |
| 2024-11-20 | 24.160 | 24.160 | 23.990 | 24.080 | 23.806 | 5,316 |
| 2024-11-19 | 24.010 | 24.090 | 23.830 | 24.090 | 23.816 | 9,497 |
| 2024-11-18 | 24.000 | 24.100 | 24.000 | 24.080 | 23.806 | 601 |
| 2024-11-15 | 23.930 | 24.070 | 23.900 | 24.020 | 23.746 | 6,110 |
| 2024-11-14 | 24.760 | 24.780 | 24.130 | 24.200 | 23.924 | 7,838 |
| 2024-11-13 | 25.140 | 25.140 | 24.900 | 24.920 | 24.636 | 1,608 |
| 2024-11-12 | 24.640 | 24.780 | 24.530 | 24.780 | 24.498 | 1,335 |
| 2024-11-11 | 25.370 | 25.370 | 24.990 | 25.030 | 24.745 | 155,444 |
| 2024-11-08 | 24.580 | 25.310 | 24.580 | 25.100 | 24.814 | 6,813 |
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.