GE Aerospace CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	28.780	28.920	28.600	28.790	28.559	3,720
2025-05-08	28.570	28.980	28.570	28.920	28.688	4,233
2025-05-07	27.840	28.170	27.840	28.170	27.944	3,700
2025-05-06	28.050	28.070	27.970	28.070	27.845	1,440
2025-05-05	27.680	28.100	27.680	28.100	27.875	1,534
2025-05-02	27.540	27.950	27.540	27.890	27.667	2,686
2025-05-01	26.990	27.430	26.990	27.420	27.200	1,770
2025-04-30	26.730	26.960	26.680	26.960	26.744	3,125
2025-04-29	27.100	27.110	26.910	26.930	26.714	4,138
2025-04-28	26.930	27.010	26.700	27.010	26.794	14,017
2025-04-25	26.740	26.790	26.500	26.620	26.407	118,561
2025-04-24	26.220	26.470	26.160	26.470	26.258	778
2025-04-23	26.210	26.270	25.940	25.940	25.732	8,414
2025-04-22	24.770	25.420	24.630	25.420	25.216	7,449
2025-04-21	24.030	24.030	23.700	23.700	23.510	1,044
2025-04-17	24.550	24.550	24.410	24.410	24.214	1,025
2025-04-16	24.790	24.790	24.460	24.470	24.274	11,522
2025-04-15	25.020	25.130	25.020	25.120	24.919	2,155
2025-04-14	24.770	25.040	24.730	25.040	24.839	6,615
2025-04-11	23.580	24.570	23.580	24.340	24.145	19,147
2025-04-10	24.360	24.720	23.900	24.520	24.324	2,912
2025-04-09	22.360	25.310	22.360	25.200	24.998	10,067
2025-04-08	23.810	23.810	22.500	22.750	22.568	15,190
2025-04-07	21.650	23.450	21.560	22.350	22.171	11,394
2025-04-04	24.250	24.550	22.370	22.420	22.240	10,633
2025-04-03	25.500	25.740	25.390	25.410	25.206	2,074
2025-04-02	26.930	27.060	26.760	26.940	26.724	2,657
2025-03-31	26.460	27.000	26.310	27.000	26.784	2,755
2025-03-28	27.630	27.630	26.900	26.900	26.684	2,751
2025-03-27	27.610	27.870	27.610	27.800	27.577	19,646
2025-03-26	27.980	27.980	27.830	27.830	27.607	816
2025-03-25	28.400	28.460	28.400	28.460	28.232	525
2025-03-24	28.150	28.240	28.140	28.240	28.014	2,223
2025-03-21	27.100	27.410	27.100	27.350	27.131	2,588
2025-03-20	27.470	27.700	27.460	27.520	27.300	3,370
2025-03-19	27.220	27.810	27.220	27.780	27.557	1,881
2025-03-18	27.080	27.110	26.890	27.060	26.843	8,150
2025-03-17	27.030	27.360	27.030	27.360	27.141	6,285
2025-03-14	26.090	26.560	26.090	26.520	26.308	4,003
2025-03-13	25.970	25.970	25.900	25.930	25.722	1,845
2025-03-12	26.220	26.530	25.950	26.340	26.129	6,434
2025-03-11	25.420	25.980	25.380	25.840	25.633	11,183
2025-03-10	25.390	25.690	25.390	25.690	25.484	5,901
2025-03-07	25.910	26.100	25.630	26.100	25.845	2,843
2025-03-06	26.510	26.840	26.330	26.530	26.270	12,634
2025-03-05	26.940	27.490	26.810	27.300	27.033	4,296
2025-03-04	26.840	27.360	26.130	26.770	26.508	7,222
2025-03-03	28.000	28.000	27.110	27.240	26.974	6,144
2025-02-28	27.090	27.770	27.090	27.770	27.498	3,691
2025-02-27	27.180	27.640	27.120	27.180	26.914	17,020
2025-02-26	27.230	27.500	27.030	27.230	26.964	8,633
2025-02-25	26.870	26.930	26.380	26.870	26.607	17,820
2025-02-24	27.190	27.220	26.670	26.810	26.548	14,237
2025-02-21	26.990	27.680	26.810	26.990	26.726	18,279
2025-02-20	28.190	28.250	28.010	28.190	27.914	3,141
2025-02-19	28.280	28.570	28.190	28.400	28.122	7,344
2025-02-18	28.550	28.550	28.300	28.310	28.033	549
2025-02-14	28.060	28.160	27.690	28.060	27.785	23,314
2025-02-13	28.540	28.540	27.950	28.070	27.795	16,405
2025-02-12	28.300	28.470	28.190	28.300	28.023	10,801

← NewerPage 7 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.