GE Aerospace CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	41.080	41.120	40.730	40.940	40.721	11,802
2025-10-31	41.260	41.330	40.850	41.170	40.950	10,944
2025-10-30	41.120	41.650	40.970	41.200	40.979	15,055
2025-10-29	41.190	41.800	41.140	41.650	41.427	11,616
2025-10-28	41.610	41.930	41.140	41.140	40.920	10,179
2025-10-27	40.840	41.500	40.500	41.470	41.248	17,792
2025-10-24	40.840	41.050	40.370	40.370	40.154	8,111
2025-10-23	39.300	40.650	39.300	40.650	40.432	5,417
2025-10-22	40.870	40.870	39.190	39.530	39.318	30,356
2025-10-21	40.710	41.850	40.300	40.740	40.522	38,516
2025-10-20	40.320	40.520	40.100	40.400	40.184	8,926
2025-10-17	40.020	40.020	39.530	39.950	39.736	7,414
2025-10-16	39.930	40.210	39.550	39.740	39.527	5,086
2025-10-15	39.990	40.390	39.550	39.950	39.736	3,453
2025-10-14	39.240	40.090	39.240	39.880	39.667	6,155
2025-10-10	39.530	39.800	38.770	38.770	38.562	10,405
2025-10-09	40.210	40.340	39.350	39.670	39.458	14,350
2025-10-08	40.280	40.420	39.970	40.230	40.015	31,379
2025-10-07	40.000	40.220	40.000	40.120	39.905	3,836
2025-10-06	39.320	39.700	39.320	39.550	39.338	12,438
2025-10-03	39.720	40.130	39.480	39.500	39.289	10,792
2025-10-02	40.210	40.210	39.520	39.800	39.587	4,848
2025-10-01	39.850	40.130	39.400	40.050	39.836	8,543
2025-09-30	39.490	39.960	39.330	39.940	39.726	9,244
2025-09-29	39.530	39.530	38.600	39.040	38.831	7,074
2025-09-26	39.220	39.240	39.000	39.240	38.982	5,394
2025-09-25	39.760	39.760	39.280	39.550	39.290	2,881
2025-09-24	40.650	40.740	39.800	39.950	39.688	11,696
2025-09-23	40.620	40.630	40.290	40.620	40.353	9,344
2025-09-22	40.050	40.050	39.500	40.020	39.757	4,888
2025-09-19	39.720	40.210	39.340	40.210	39.946	7,294
2025-09-18	39.070	39.550	38.960	39.550	39.290	10,987
2025-09-17	38.570	38.570	38.130	38.530	38.277	6,178
2025-09-16	38.470	39.120	38.470	39.000	38.744	16,201
2025-09-15	37.620	38.180	37.620	38.170	37.919	22,189
2025-09-12	37.470	37.650	37.460	37.510	37.264	11,319
2025-09-11	37.760	38.150	37.450	37.540	37.293	22,451
2025-09-10	36.940	37.610	36.890	37.610	37.363	8,399
2025-09-09	36.750	36.800	36.470	36.730	36.489	8,140
2025-09-08	37.260	37.550	36.710	36.710	36.469	10,256
2025-09-05	37.680	37.860	36.250	37.270	37.025	25,548
2025-09-04	37.000	37.500	37.000	37.500	37.254	8,053
2025-09-03	36.670	36.820	36.670	36.730	36.489	5,488
2025-09-02	36.310	36.630	35.760	36.590	36.350	4,420
2025-08-29	36.400	36.570	36.390	36.570	36.330	1,247
2025-08-28	36.550	36.800	36.550	36.800	36.558	2,227
2025-08-27	36.370	36.550	36.300	36.550	36.310	5,309
2025-08-26	35.760	36.500	35.760	36.500	36.260	21,722
2025-08-25	35.580	36.100	35.550	35.560	35.326	5,769
2025-08-22	35.870	36.220	35.520	35.520	35.287	13,772
2025-08-21	35.400	36.210	35.400	35.750	35.515	264,858
2025-08-20	35.210	35.700	35.210	35.640	35.406	7,466
2025-08-19	35.450	35.630	35.240	35.320	35.088	4,701
2025-08-18	35.710	35.820	35.690	35.820	35.585	1,724
2025-08-15	36.120	36.120	35.400	35.640	35.406	12,268
2025-08-14	36.400	36.400	35.950	36.120	35.883	8,898
2025-08-13	37.340	37.350	35.340	35.760	35.525	20,372
2025-08-12	36.950	37.400	36.950	37.250	37.005	11,648
2025-08-11	36.840	36.840	36.420	36.620	36.380	13,751
2025-08-08	36.300	36.940	36.300	36.670	36.429	16,653

← NewerPage 5 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.