GE Aerospace CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	41.540	41.560	40.670	40.670	40.670	1,600
2026-10-15	40.090	40.250	40.090	40.250	40.250	800
2026-10-13	39.890	39.910	39.890	39.910	39.910	300
2026-10-09	39.720	39.940	39.720	39.940	39.940	400
2026-10-08	39.170	39.320	39.170	39.320	39.320	700
2026-10-07	39.610	39.610	39.320	39.320	39.320	600
2026-10-06	39.980	39.980	39.980	39.980	39.980	500
2026-10-05	39.890	39.890	39.670	39.670	39.670	1,800
2026-10-02	40.350	40.360	40.200	40.200	40.139	2,400
2026-10-01	40.550	40.560	40.550	40.560	40.499	600
2026-09-30	40.780	40.800	40.580	40.580	40.519	2,000
2026-09-29	41.360	41.360	41.280	41.280	41.218	400
2026-09-28	41.050	41.620	41.050	41.290	41.228	2,400
2026-09-25	41.970	42.560	41.880	42.560	42.496	600
2026-09-24	41.200	41.670	41.200	41.670	41.607	500
2026-09-23	41.530	42.230	41.440	41.730	41.667	4,000
2026-09-22	41.450	41.450	40.980	41.210	41.148	1,400
2026-09-21	41.430	41.430	41.430	41.430	41.368	200
2026-09-18	40.560	40.560	40.560	40.560	40.499	200
2026-09-17	41.080	41.260	40.720	40.720	40.659	7,500
2026-09-14	40.910	40.910	40.910	40.910	40.848	100
2026-09-10	41.920	42.040	41.920	42.040	41.977	400
2026-09-08	43.870	44.040	43.870	44.040	43.974	4,600
2026-09-04	43.730	43.730	43.730	43.730	43.664	100
2026-09-03	42.820	43.200	42.820	43.200	43.135	2,000
2026-09-02	43.270	43.270	43.270	43.270	43.205	100
2026-09-01	43.000	43.060	42.930	43.060	42.995	400
2026-08-31	43.640	43.750	43.520	43.630	43.564	600
2026-08-28	44.610	44.610	44.610	44.610	44.543	100
2026-08-27	44.290	44.290	44.290	44.290	44.223	100
2026-08-26	46.100	46.100	45.800	45.800	45.731	600
2026-08-25	45.200	45.200	45.200	45.200	45.132	300
2026-08-21	45.380	45.380	45.240	45.240	45.172	400
2026-08-20	45.000	45.070	45.000	45.070	45.002	500
2026-08-19	46.470	46.470	46.470	46.470	46.400	200
2026-08-18	48.460	48.710	48.450	48.690	48.617	4,000
2026-08-17	47.930	47.930	47.930	47.930	47.858	100
2026-08-14	47.400	47.400	47.400	47.400	47.328	200
2026-08-13	47.400	47.400	47.150	47.150	47.079	300
2026-08-12	47.380	47.730	47.340	47.590	47.518	3,200
2026-08-10	48.100	48.130	47.600	47.600	47.528	2,100
2026-08-07	48.160	48.160	48.160	48.160	48.087	200
2026-08-06	50.440	50.490	48.840	48.930	48.856	3,300
2026-08-05	49.810	49.900	49.530	49.610	49.535	1,900
2026-08-04	48.260	49.150	48.170	49.080	49.006	1,287
2026-07-31	46.670	46.920	46.450	46.920	46.849	500
2026-07-30	45.480	45.880	45.480	45.860	45.791	500
2026-07-29	46.750	46.850	45.470	45.470	45.401	2,200
2026-07-28	46.690	47.320	46.690	47.320	47.249	1,600
2026-07-27	47.290	47.290	46.690	47.110	47.039	3,600
2026-07-24	46.730	46.730	45.950	45.950	45.881	300
2026-07-23	44.290	45.410	44.290	45.410	45.341	1,400
2026-07-22	45.410	45.410	45.410	45.410	45.341	3,600
2026-07-21	45.410	45.410	45.410	45.410	45.341	10,300
2026-07-20	45.410	45.410	45.410	45.410	45.341	9,000
2026-07-17	45.080	46.420	45.000	45.410	45.341	24,925
2026-07-16	45.730	45.730	43.980	45.180	45.112	34,617
2026-07-15	46.230	46.770	46.210	46.770	46.699	6,200
2026-07-14	46.310	46.630	46.000	46.010	45.941	4,300
2026-07-13	46.590	46.590	46.590	46.590	46.520	2,800

Page 1 of 5 · 243 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.