GE Aerospace CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	40.790	40.790	40.300	40.360	40.360	7,501
2026-10-16	40.770	41.570	40.630	40.650	40.650	13,665
2026-10-15	39.860	40.420	39.550	40.420	40.420	9,900
2026-10-14	39.910	40.300	39.700	39.740	39.740	2,900
2026-10-13	40.090	40.100	39.790	39.940	39.940	3,400
2026-10-09	39.560	39.970	39.460	39.940	39.940	8,800
2026-10-08	38.910	39.660	38.500	39.560	39.560	8,300
2026-10-07	39.540	39.820	39.270	39.350	39.350	15,200
2026-10-06	39.710	40.130	39.440	40.110	40.110	10,300
2026-10-05	40.160	40.160	39.610	39.680	39.680	8,500
2026-10-02	40.900	40.900	39.960	40.160	40.099	17,400
2026-10-01	40.510	40.700	40.380	40.530	40.468	6,400
2026-09-30	40.700	40.800	40.500	40.620	40.558	9,800
2026-09-29	41.360	41.500	41.250	41.250	41.187	2,600
2026-09-28	41.050	41.550	40.940	41.290	41.227	19,500
2026-09-25	41.510	42.650	41.510	42.430	42.366	5,700
2026-09-24	41.070	41.830	41.050	41.510	41.447	5,100
2026-09-23	41.420	42.230	41.420	41.480	41.417	15,700
2026-09-22	41.750	41.750	40.820	41.490	41.427	12,400
2026-09-21	41.260	41.750	40.750	41.380	41.317	6,400
2026-09-18	40.190	40.730	40.180	40.710	40.648	63,000
2026-09-17	41.010	41.310	40.710	40.730	40.668	63,000
2026-09-16	40.190	41.290	40.190	40.700	40.638	3,100
2026-09-15	40.920	40.920	39.860	39.860	39.800	7,900
2026-09-14	41.180	41.290	40.640	41.200	41.137	10,000
2026-09-11	42.590	42.590	42.000	42.000	41.936	4,300
2026-09-10	42.110	42.440	41.900	42.060	41.996	12,600
2026-09-09	42.790	42.830	41.760	42.290	42.226	8,500
2026-09-08	43.670	44.100	43.400	43.460	43.394	31,000
2026-09-04	43.310	43.710	43.290	43.680	43.614	16,600
2026-09-03	43.040	43.300	42.820	43.300	43.234	80,000
2026-09-02	43.030	43.300	42.810	42.810	42.745	2,400
2026-09-01	43.180	43.500	42.940	42.990	42.925	5,700
2026-08-31	44.150	44.150	43.450	43.670	43.604	5,100
2026-08-28	44.790	44.790	44.450	44.610	44.542	1,400
2026-08-27	45.400	45.400	44.290	44.560	44.492	5,000
2026-08-26	45.460	46.260	45.460	46.130	46.060	1,500
2026-08-25	45.100	45.500	44.880	45.500	45.431	3,100
2026-08-24	45.250	45.280	44.330	44.450	44.383	45,800
2026-08-21	45.190	45.560	45.090	45.240	45.171	9,000
2026-08-20	46.000	46.000	44.710	44.860	44.792	62,600
2026-08-19	48.630	48.630	46.340	46.430	46.360	9,700
2026-08-18	48.540	48.700	48.450	48.700	48.626	15,300
2026-08-17	48.110	48.250	47.920	47.920	47.847	2,300
2026-08-14	47.340	47.880	47.320	47.850	47.777	14,800
2026-08-13	47.510	47.510	46.760	46.860	46.789	17,200
2026-08-12	47.770	47.770	47.350	47.400	47.328	25,100
2026-08-11	48.245	48.390	47.740	47.780	47.707	1,400
2026-08-10	48.220	48.280	47.500	47.670	47.598	7,600
2026-08-07	48.580	48.600	48.080	48.170	48.097	6,300
2026-08-06	49.950	50.510	48.570	48.600	48.526	20,900
2026-08-05	49.500	50.000	49.500	49.520	49.445	10,800
2026-08-04	48.830	49.200	47.210	49.050	48.976	18,800
2026-07-31	46.580	47.110	46.370	46.840	46.769	8,600
2026-07-30	45.680	46.260	45.310	46.200	46.130	10,000
2026-07-29	47.320	47.320	45.440	45.680	45.611	57,600
2026-07-28	47.500	47.500	46.690	47.320	47.248	6,300
2026-07-27	46.730	47.500	46.510	47.110	47.038	17,200
2026-07-24	45.540	46.750	45.540	45.950	45.880	5,200
2026-07-23	44.290	45.460	44.290	45.300	45.231	16,800

Page 1 of 9 · 520 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-05	0.0610 CAD
2026-07-06	0.0610 CAD
2026-03-09	0.0620 CAD
2025-12-29	0.0470 CAD
2025-09-29	0.0479 CAD
2025-07-07	0.0480 CAD
2025-03-10	0.0466 CAD
2024-12-27	0.0376 CAD
2024-09-26	0.0389 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.