Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	T-TSX	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2024-05-07	T	SIL	11.48	11.55	11.25	11.44	-0.06	676,319	4,284	11.38	11.50	360,152	83,170	26,982	16,100	2,066	157,889	20,702			4,931			100
2024-05-06	T	SIL	11.64	11.86	11.47	11.50	0.15	640,745	4,094	11.45	11.61	339,246	38,000	23,031	30,100	1,309	125,908	13,200			53,513			300
2024-05-03	T	SIL	11.42	11.49	11.03	11.35	-0.02	654,735	4,408	11.30	11.41	309,839	110,208	23,200	21,400	6,902	127,871	20,100			16,547		7,000	1,400
2024-05-02	T	SIL	11.39	11.56	11.26	11.37	-0.16	470,692	3,020	11.29	11.44	242,397	48,516	9,746	15,200	1,824	72,300	14,000			41,431		100	1,200
2024-05-01	T	SIL	11.36	11.83	11.31	11.53	0.26	713,650	5,025	11.45	11.56	438,787	47,788	28,206	11,000	2,758	148,931	14,841			19,165		600
2024-04-30	T	SIL	11.28	11.47	11.07	11.27	-0.42	1,369,216	7,822	11.15	11.31	841,076	79,410	55,511	35,200	13,678	247,447	35,484			41,312		200	700
2024-04-29	T	SIL	11.64	11.69	11.33	11.69	0.06	520,309	3,388	11.61	11.74	321,962	38,616	20,455	13,800	3,740	88,514	13,954			16,278		500	500
2024-04-26	T	SIL	11.74	11.81	11.41	11.63	0.06	690,306	5,137	11.59	11.70	357,082	81,581	31,700	23,500	1,832	163,500	15,638			10,321		900	800
2024-04-25	T	SIL	11.20	11.625	11.10	11.57	0.37	807,690	5,417	11.45	11.60	453,160	85,528	21,600	17,800	5,055	169,795	18,506			25,670		900	900
2024-04-24	T	SIL	10.74	11.20	10.68	11.20	0.51	991,871	5,791	11.15	11.24	469,247	129,891	34,269	16,800	9,834	176,633	23,293			105,136		300
2024-04-23	T	SIL	10.18	10.73	10.05	10.69	0.41	711,107	4,763	10.55	10.75	350,933	62,838	39,681	16,200	5,750	116,848	14,700			84,419		1,100	500
2024-04-22	T	SIL	10.44	10.63	10.22	10.28	-0.59	768,090	5,135	10.23	10.43	454,371	61,943	31,250	18,500	6,209	135,142	39,191			9,637		2,300	300
2024-04-19	T	SIL	10.42	10.88	10.36	10.87	0.47	784,915	3,803	10.63	10.89	308,029	91,169	29,436	27,600	3,081	136,800	45,766			121,223		1,000	560
2024-04-18	T	SIL	9.98	10.455	9.98	10.40	0.59	1,421,392	4,434	10.31	10.41	472,248	89,020	43,557	9,700	7,950	164,220	38,488			412,384		100	900
2024-04-17	T	SIL	9.68	9.92	9.62	9.81	0.17	519,159	2,612	9.76	9.87	344,259	35,093	18,547	13,800	2,166	83,286	13,858			4,418		300	632
2024-04-16	T	SIL	9.60	9.72	9.48	9.64	-0.10	604,444	3,768	9.58	9.65	341,022	53,910	32,216	28,600	2,029	122,100	17,274			4,924			459
2024-04-15	T	SIL	10.00	10.00	9.58	9.74	-0.16	681,455	4,039	9.70	9.81	385,484	32,819	24,155	45,500	1,387	118,028	21,448			8,720			800
2024-04-12	T	SIL	10.35	10.56	9.81	9.90	-0.07	1,056,375	5,728	9.85	9.98	560,845	117,250	75,610	37,300	4,385	205,335	31,802			10,929			1,005
2024-04-11	T	SIL	9.93	10.05	9.72	9.97	0.06	331,628	2,321	9.93	10.00	196,007	31,885	16,264	16,800	1,387	54,700	11,512			1,995			200
2024-04-10	T	SIL	10.12	10.22	9.87	9.91	-0.32	740,047	4,902	9.87	10.06	359,870	80,534	44,939	34,700	2,006	173,876	23,260			14,611			2,425
2024-04-09	T	SIL	9.95	10.36	9.95	10.23	0.42	874,690	5,185	10.15	10.24	514,529	57,901	51,366	66,200	2,912	145,570	13,100			16,235
2024-04-08	T	SIL	9.77	9.95	9.56	9.81	0.08	712,061	3,962	9.75	9.85	477,646	44,173	26,455	19,300	2,446	89,837	17,244			8,122		2,400	1,000
2024-04-05	T	SIL	9.34	9.98	9.25	9.73	0.33	787,832	4,618	9.66	9.75	453,619	77,268	51,680	13,100	3,422	144,053	15,481			18,387		1,900	1,300
2024-04-04	T	SIL	9.57	9.69	9.30	9.40	-0.17	1,058,738	5,717	9.33	9.46	505,937	74,067	66,400	27,600	5,778	243,662	57,067			34,152		1,600	3,700
2024-04-03	T	SIL	9.27	9.65	9.27	9.57	0.36	2,303,376	9,073	9.52	9.58	1,020,230	226,831	172,435	35,400	10,715	542,284	62,305			77,747		12,300	300
2024-04-02	T	SIL	9.26	9.47	9.10	9.21		1,429,259	6,995	9.16	9.28	549,532	126,939	111,367	23,100	6,590	465,975	85,138			26,376		300	5,300
2024-04-01	T	SIL	9.14	9.33	9.09	9.21	0.18	840,809	4,187	9.16	9.25	489,950	78,967	52,166	3,800	3,191	154,548	10,031			34,892		1,500	999
2024-03-28	T	SIL	9.04	9.18	8.82	9.03	0.10	497,188	3,185	9.00	9.10	283,494	70,634	23,700	9,600	2,268	84,440	10,906			8,161			1,900
2024-03-27	T	SIL	8.77	8.97	8.76	8.93	0.18	414,533	2,645	8.85	9.00	219,072	43,076	24,267	8,000	2,931	94,048	12,603			5,044		100	100
2024-03-26	T	SIL	8.95	9.11	8.735	8.75	-0.17	348,390	2,227	8.71	8.82	209,349	34,897	7,269	4,600	1,663	72,803	7,880			7,738			200
2024-03-25	T	SIL	8.98	9.16	8.92	8.92	-0.04	340,869	2,274	8.92	9.03	181,850	34,223	25,413	4,800	1,178	64,000	13,484			5,132			700
2024-03-22	T	SIL	8.98	9.12	8.88	8.96	-0.03	267,768	1,849	8.91	9.01	137,228	26,610	13,817	2,800	2,459	69,550	7,528			2,802			600
2024-03-21	T	SIL	9.41	9.43	8.99	8.99	-0.31	475,172	2,798	8.94	9.15	278,323	67,547	10,275	6,500	1,450	80,500	6,400			10,593			300
2024-03-20	T	SIL	8.70	9.39	8.63	9.30	0.56	826,274	4,725	9.12	9.35	399,902	107,000	40,289	4,800	2,105	162,594	17,979			47,105			200
2024-03-19	T	SIL	8.80	8.86	8.66	8.74	-0.18	437,303	2,516	8.70	8.79	235,997	55,848	29,570	3,900	1,586	91,100	6,806			10,890		100
2024-03-18	T	SIL	9.07	9.07	8.775	8.92	-0.17	442,392	3,017	8.84	8.98	267,037	45,382	12,723	24,000	1,821	71,279	11,327			5,557		100	400
2024-03-15	T	SIL	8.57	9.12	8.48	9.09	0.56	934,457	5,383	9.05	9.15	436,447	132,288	48,302	29,400	4,034	197,341	32,777			32,268			700
2024-03-14	T	SIL	8.62	8.77	8.48	8.53	-0.21	657,863	3,641	8.48	8.58	269,158	181,123	20,023	50,100	2,163	116,600	11,211			5,279			200
2024-03-13	T	SIL	8.33	8.86	8.26	8.74	0.48	1,151,139	5,703	8.70	8.79	478,792	140,711	90,723	162,200	12,918	205,400	32,604			7,948		300	4,115
2024-03-12	T	SIL	8.15	8.32	8.00	8.26	0.03	838,273	5,090	8.19	8.30	375,172	82,888	43,470	88,900	6,505	116,230	18,476			40,327		200	1,000
2024-03-11	T	SIL	7.71	9.015	7.70	8.23	0.76	1,887,575	10,808	8.19	8.29	979,939	174,103	134,593	23,700	9,584	414,303	66,201			36,082		100	10,500
2024-03-08	T	SIL	7.58	7.65	7.25	7.47	-0.03	604,385	3,201	7.40	7.54	247,381	72,374	25,500	22,300	6,076	148,966	13,544			66,282			200
2024-03-07	T	SIL	7.60	7.62	7.26	7.50	-0.12	718,746	4,564	7.47	7.56	302,609	93,450	29,857	43,700	3,787	139,608	22,947			18,707			500
2024-03-06	T	SIL	7.44	7.65	7.44	7.62	0.20	438,471	2,622	7.58	7.63	227,075	59,230	25,538	11,500	1,436	98,400	9,661			3,438			200
2024-03-05	T	SIL	7.41	7.51	7.27	7.42	0.12	444,944	2,740	7.37	7.45	193,487	54,254	26,664	13,500	460	129,400	11,676			3,972			3,100
2024-03-04	T	SIL	7.19	7.36	7.175	7.30	0.24	438,716	2,544	7.23	7.30	210,447	41,885	12,026	3,400	1,077	105,740	3,506			45,549			100
2024-03-01	T	SIL	6.92	7.155	6.85	7.06	0.19	606,862	3,093	7.00	7.12	301,753	68,446	35,325	4,900	1,782	158,200	11,059			14,148
2024-02-29	T	SIL	6.87	7.07	6.825	6.87	0.10	347,563	1,915	6.81	6.94	170,618	36,221	12,961	9,000	870	82,473	11,001			16,876			200
2024-02-28	T	SIL	6.81	6.94	6.755	6.77	-0.06	247,959	1,552	6.74	6.84	119,863	35,632	16,741	4,100	1,027	61,461	4,878			3,241			200
2024-02-27	T	SIL	6.91	6.93	6.77	6.83		236,644	1,858	6.78	6.86	95,006	43,094	9,915	4,900	228	72,900	4,472			5,490			200
2024-02-26	T	SIL	6.90	6.93	6.77	6.83	-0.12	251,467	2,009	6.80	6.90	127,541	33,900	11,342	2,900	780	61,200	6,012			7,256
2024-02-23	T	SIL	6.86	7.03	6.77	6.95	0.14	383,688	2,495	6.90	7.01	175,041	45,154	13,100	17,200	409	99,700	11,501			9,546			100
2024-02-22	T	SIL	7.05	7.05	6.81	6.81	-0.13	381,607	2,601	6.80	6.86	204,192	36,710	19,294	28,100	376	62,993	11,761			3,421			1,300
2024-02-21	T	SIL	6.96	7.00	6.885	6.94	-0.07	431,363	2,178	6.90	6.96	237,134	44,115	14,642	12,000	2,101	89,655	17,705			9,467			1,080
2024-02-20	T	SIL	7.10	7.11	6.90	7.01	-0.05	236,731	1,523	6.94	7.03	115,596	42,213	10,290	4,900	1,105	48,600	6,734			5,859		100
2024-02-16	T	SIL	6.99	7.155	6.90	7.06	0.05	214,852	1,516	7.02	7.07	124,163	30,077	2,500	800	896	46,700	3,910			3,855
2024-02-15	T	SIL	7.05	7.22	6.94	7.01	0.03	412,808	2,505	6.96	7.05	183,946	69,744	21,410	18,200	3,197	96,087	10,066			5,663			300
2024-02-14	T	SIL	6.95	7.05	6.88	6.98	0.05	320,053	2,238	6.94	7.01	143,643	49,573	11,603	7,200	1,150	88,200	10,031			5,385			100
2024-02-13	T	SIL	7.40	7.40	6.895	6.93	-0.66	473,335	2,890	6.92	6.93	251,848	67,464	34,826	9,700	1,518	92,700	6,140			5,562			2,400
2024-02-12	T	SIL	7.47	7.65	7.41	7.59	0.13	277,205	1,749	7.52	7.65	139,307	35,877	10,997	4,500	1,477	70,900	8,261			3,958			500
2024-02-09	T	SIL	7.43	7.54	7.37	7.46	0.01	273,215	1,918	7.40	7.51	118,987	28,441	5,748	1,200	557	102,300	5,263			8,576