GE Aerospace CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	38.520	39.400	38.420	39.400	39.234	172,900
2026-01-28	39.330	39.330	38.470	38.480	38.318	30,500
2026-01-27	38.940	39.490	38.900	39.240	39.075	6,300
2026-01-26	38.720	39.220	38.660	38.850	38.686	6,900
2026-01-23	39.280	39.280	38.360	38.850	38.686	12,800
2026-01-22	40.590	40.720	38.880	38.920	38.756	108,600
2026-01-21	41.350	42.170	41.350	42.110	41.933	14,400
2026-01-20	42.600	42.620	40.880	41.160	40.987	12,100
2026-01-19	42.820	42.820	42.390	42.810	42.630	3,600
2026-01-16	42.140	42.850	42.140	42.850	42.669	1,200
2026-01-15	42.560	42.560	41.930	41.930	41.753	3,500
2026-01-14	42.500	42.500	41.690	42.160	41.982	6,400
2026-01-13	43.010	43.230	42.980	43.230	43.048	3,900
2026-01-12	42.460	42.730	42.420	42.730	42.550	6,900
2026-01-09	41.600	42.410	41.600	42.370	42.191	36,400
2026-01-08	42.830	43.030	41.040	41.440	41.265	8,400
2026-01-07	43.340	43.340	42.800	42.800	42.620	2,000
2026-01-06	43.000	43.520	42.370	43.340	43.157	5,900
2026-01-05	42.740	43.290	42.740	42.740	42.560	6,700
2026-01-02	41.200	42.070	41.180	42.070	41.893	2,300
2025-12-31	41.260	41.260	41.060	41.060	40.887	700
2025-12-30	41.150	41.150	41.150	41.150	40.977	600
2025-12-29	41.270	41.270	41.050	41.070	40.897	1,700
2025-12-24	41.740	41.740	41.730	41.730	41.507	800
2025-12-23	41.700	41.720	41.650	41.660	41.437	5,300
2025-12-22	40.860	41.700	40.530	41.500	41.278	12,400
2025-12-19	40.310	40.710	40.280	40.710	40.492	3,563
2025-12-18	39.270	39.880	39.270	39.840	39.627	10,252
2025-12-17	39.320	39.550	38.540	38.540	38.334	5,531
2025-12-16	39.700	39.740	39.320	39.520	39.308	4,216
2025-12-15	39.900	40.360	39.850	39.850	39.637	4,543
2025-12-12	38.360	40.070	38.360	39.640	39.428	25,951
2025-12-11	37.220	38.210	37.000	38.210	38.005	8,606
2025-12-10	37.700	37.700	37.310	37.490	37.289	5,472
2025-12-09	37.760	38.290	37.710	37.710	37.508	10,714
2025-12-08	37.470	38.060	37.470	37.910	37.707	7,162
2025-12-05	38.700	38.700	37.310	37.500	37.299	21,615
2025-12-04	38.310	38.790	38.310	38.460	38.254	8,711
2025-12-03	38.150	38.160	37.650	38.060	37.856	7,100
2025-12-02	38.330	38.400	38.180	38.250	38.045	7,233
2025-12-01	39.060	39.060	38.180	38.180	37.976	13,770
2025-11-28	39.490	39.520	39.060	39.520	39.308	3,493
2025-11-27	40.400	40.400	39.500	40.040	39.826	2,375
2025-11-26	39.160	39.430	38.860	39.340	39.129	14,041
2025-11-25	39.050	39.050	37.930	38.760	38.553	8,205
2025-11-24	38.020	38.890	38.020	38.880	38.672	6,009
2025-11-21	38.750	38.750	37.600	37.980	37.777	171,392
2025-11-20	40.430	40.600	38.530	38.540	38.334	34,845
2025-11-19	39.470	39.830	39.450	39.810	39.597	14,400
2025-11-18	39.440	39.850	39.020	39.210	39.000	17,329
2025-11-17	40.670	40.870	39.680	39.680	39.468	8,006
2025-11-14	39.600	40.580	39.560	40.360	40.144	8,286
2025-11-13	41.080	41.080	40.100	40.260	40.044	22,534
2025-11-12	41.480	41.480	40.230	40.980	40.761	14,784
2025-11-11	40.880	41.280	40.760	41.050	40.830	11,963
2025-11-10	41.210	41.520	40.970	41.310	41.089	16,873
2025-11-07	40.000	40.780	39.530	40.780	40.562	21,450
2025-11-06	40.620	40.650	40.100	40.430	40.214	11,960
2025-11-05	40.300	40.780	40.300	40.450	40.233	8,006
2025-11-04	40.390	40.870	40.260	40.320	40.104	9,370

← NewerPage 4 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.