GE Aerospace CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	44.360	44.920	44.360	44.460	44.393	10,500
2026-07-21	44.500	44.870	44.340	44.360	44.293	33,800
2026-07-20	46.180	46.230	44.290	44.470	44.403	41,900
2026-07-17	45.080	46.420	45.000	45.410	45.341	24,900
2026-07-16	46.160	46.160	43.880	45.070	45.002	107,600
2026-07-15	46.470	46.880	46.130	46.880	46.809	35,500
2026-07-14	46.310	46.690	45.950	46.020	45.950	32,700
2026-07-13	46.810	46.810	45.890	45.890	45.820	15,000
2026-07-10	46.280	46.950	46.280	46.590	46.519	43,900
2026-07-09	47.000	47.200	46.700	46.970	46.899	7,400
2026-07-08	47.200	47.270	46.380	46.470	46.399	11,100
2026-07-07	48.530	48.530	47.460	47.630	47.558	16,500
2026-07-06	49.480	49.600	48.810	49.330	49.255	13,900
2026-07-03	50.000	50.000	48.850	49.500	49.364	700
2026-07-02	48.590	50.040	48.590	49.170	49.034	79,500
2026-06-30	48.550	49.040	48.100	48.590	48.456	5,700
2026-06-29	48.040	48.940	48.040	48.600	48.466	12,100
2026-06-26	48.580	48.580	47.450	48.110	47.977	22,400
2026-06-25	48.530	49.310	48.170	48.490	48.356	11,600
2026-06-24	46.690	48.090	46.690	47.760	47.628	23,400
2026-06-23	45.680	46.590	45.650	46.530	46.402	9,400
2026-06-22	46.380	47.000	46.340	46.460	46.332	22,800
2026-06-19	46.210	47.300	46.110	47.300	47.170	1,500
2026-06-18	47.390	47.500	46.620	46.730	46.601	52,500
2026-06-17	46.000	47.190	45.920	46.650	46.521	39,400
2026-06-16	45.030	46.000	45.030	45.950	45.823	25,800
2026-06-15	44.700	45.300	44.700	44.810	44.686	49,400
2026-06-12	43.460	43.780	42.880	43.700	43.580	89,100
2026-06-11	41.610	43.470	41.610	43.470	43.350	36,100
2026-06-10	42.650	43.040	41.560	41.560	41.445	17,900
2026-06-09	42.300	43.150	41.790	43.150	43.031	26,900
2026-06-08	43.220	43.220	41.980	42.050	41.934	14,600
2026-06-05	42.490	43.250	42.230	42.960	42.842	23,400
2026-06-04	41.370	42.890	41.370	42.820	42.702	18,400
2026-06-03	40.810	41.650	40.690	41.060	40.947	34,700
2026-06-02	42.140	42.360	41.380	41.500	41.386	18,700
2026-06-01	41.750	42.530	41.170	42.330	42.213	15,800
2026-05-29	41.650	42.500	41.430	42.240	42.124	14,000
2026-05-28	41.260	42.000	41.090	41.840	41.725	24,000
2026-05-27	41.280	41.750	40.800	41.450	41.336	56,300
2026-05-26	40.010	41.060	40.010	40.960	40.847	22,800
2026-05-25	39.930	40.730	39.560	40.640	40.528	7,300
2026-05-22	39.550	39.930	39.290	39.490	39.381	37,000
2026-05-21	38.910	39.500	38.550	39.430	39.321	35,300
2026-05-20	37.700	39.250	37.520	39.250	39.142	35,700
2026-05-19	37.410	37.520	37.000	37.180	37.078	28,100
2026-05-15	37.710	37.710	36.780	36.810	36.709	31,800
2026-05-14	38.500	38.790	37.770	38.060	37.955	16,400
2026-05-13	38.910	38.960	38.140	38.540	38.434	28,700
2026-05-12	39.480	39.480	38.370	38.840	38.733	24,600
2026-05-11	39.140	39.570	38.410	39.270	39.162	19,500
2026-05-08	39.890	39.890	38.810	38.810	38.703	19,300
2026-05-07	40.570	40.570	39.460	39.740	39.630	18,700
2026-05-06	39.170	40.250	39.170	39.960	39.850	75,800
2026-05-05	36.950	37.900	36.950	37.480	37.377	25,300
2026-05-04	37.670	37.880	36.530	36.640	36.539	140,400
2026-05-01	38.090	38.120	37.500	37.500	37.397	56,200
2026-04-30	37.180	38.100	37.180	37.900	37.796	28,300
2026-04-29	37.590	37.600	36.600	37.060	36.958	29,700
2026-04-28	37.200	37.840	36.860	37.840	37.736	19,100

← NewerPage 2 of 3 · 126 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.