GE Aerospace CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 24.520 | 24.520 | 24.110 | 24.200 | 23.924 | 19,361 |
| 2024-11-06 | 24.790 | 24.790 | 24.280 | 24.580 | 24.300 | 41,848 |
| 2024-11-05 | 23.510 | 23.650 | 23.510 | 23.640 | 23.371 | 1,270 |
| 2024-11-04 | 23.610 | 23.610 | 23.350 | 23.350 | 23.084 | 2,586 |
| 2024-11-01 | 23.530 | 23.730 | 23.350 | 23.350 | 23.084 | 4,915 |
| 2024-10-31 | 23.170 | 23.300 | 23.160 | 23.300 | 23.035 | 6,163 |
| 2024-10-30 | 23.550 | 23.930 | 23.550 | 23.700 | 23.430 | 3,040 |
| 2024-10-29 | 23.600 | 23.650 | 23.540 | 23.610 | 23.341 | 7,908 |
| 2024-10-28 | 23.900 | 23.970 | 23.860 | 23.860 | 23.588 | 3,571 |
| 2024-10-25 | 24.480 | 24.560 | 24.260 | 24.300 | 24.023 | 3,610 |
| 2024-10-24 | 24.650 | 24.650 | 24.410 | 24.410 | 24.132 | 8,486 |
| 2024-10-23 | 24.500 | 25.020 | 24.480 | 24.720 | 24.438 | 13,205 |
| 2024-10-22 | 24.960 | 24.990 | 23.920 | 24.060 | 23.786 | 22,391 |
| 2024-10-21 | 26.280 | 26.370 | 26.210 | 26.370 | 26.070 | 4,761 |
| 2024-10-18 | 26.180 | 26.180 | 26.180 | 26.180 | 25.882 | 100 |
| 2024-10-17 | 26.290 | 26.420 | 26.120 | 26.120 | 25.822 | 11,119 |
| 2024-10-16 | 25.960 | 26.090 | 25.960 | 26.090 | 25.793 | 159,540 |
| 2024-10-15 | 26.000 | 26.000 | 25.880 | 25.900 | 25.605 | 447 |
| 2024-10-11 | 25.760 | 26.040 | 25.760 | 25.970 | 25.674 | 9,129 |
| 2024-10-10 | 25.640 | 25.640 | 25.640 | 25.640 | 25.348 | 4,063 |
| 2024-10-09 | 25.650 | 25.710 | 25.630 | 25.710 | 25.417 | 814 |
| 2024-10-08 | 25.470 | 25.710 | 25.440 | 25.440 | 25.150 | 5,800 |
| 2024-10-07 | 25.380 | 25.380 | 25.280 | 25.340 | 25.051 | 940 |
| 2024-10-04 | 25.250 | 25.380 | 25.220 | 25.380 | 25.091 | 157,030 |
| 2024-10-03 | 25.340 | 25.340 | 24.980 | 24.980 | 24.695 | 1,470 |
| 2024-10-02 | 25.310 | 25.310 | 25.310 | 25.310 | 25.022 | 0 |
| 2024-10-01 | 25.370 | 25.480 | 25.240 | 25.310 | 25.022 | 2,603 |
| 2024-09-30 | 25.190 | 25.550 | 25.190 | 25.530 | 25.239 | 1,822 |
| 2024-09-27 | 25.030 | 25.250 | 25.030 | 25.250 | 24.962 | 2,156 |
| 2024-09-26 | 25.310 | 25.310 | 25.120 | 25.120 | 24.834 | 680 |
| 2024-09-25 | 25.730 | 25.730 | 25.730 | 25.730 | 25.398 | 1,111 |
| 2024-09-24 | 25.780 | 25.780 | 25.780 | 25.780 | 25.448 | 204 |
| 2024-09-23 | 25.710 | 25.750 | 25.630 | 25.670 | 25.339 | 7,759 |
| 2024-09-20 | 25.150 | 25.390 | 25.150 | 25.390 | 25.063 | 100 |
| 2024-09-19 | 25.350 | 25.370 | 25.350 | 25.360 | 25.033 | 75,086 |
| 2024-09-18 | 25.050 | 25.270 | 25.050 | 25.200 | 24.875 | 625 |
← NewerPage 9 of 9 · 516 trading days
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.